iShares S&P 500 3% Capped Index ETF (TSX:XUSC)
Canada
· Delayed Price · Currency is CAD 45.11
+0.26 (0.58%)
Jun 27, 2025, 4:00 PM EDT
TSX:XUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 45.62 | 45.72 | 45.56 | 45.72 | - | 0.95% | 6,500 |
| Jul 2, 2025 | 45.30 | 45.30 | 45.29 | 45.29 | - | 0.22% | 5,700 |
| Jun 30, 2025 | 45.05 | 45.19 | 45.05 | 45.19 | - | 0.18% | 400 |
| Jun 27, 2025 | 45.30 | 45.30 | 45.10 | 45.11 | - | 0.58% | 1,900 |
| Jun 26, 2025 | 44.73 | 44.85 | 44.73 | 44.85 | - | 0.20% | 5,400 |
| Jun 25, 2025 | 44.85 | 44.85 | 44.76 | 44.76 | - | -0.82% | 12,700 |
| Jun 24, 2025 | 45.11 | 45.18 | 45.11 | 45.13 | - | 1.30% | 53,500 |
| Jun 23, 2025 | 44.53 | 44.55 | 44.22 | 44.55 | - | 0.79% | 16,300 |
| Jun 20, 2025 | 44.30 | 44.38 | 44.10 | 44.20 | - | -0.38% | 19,700 |
| Jun 19, 2025 | 43.92 | 44.37 | 43.92 | 44.37 | - | 0.41% | 2,500 |
| Jun 18, 2025 | 44.28 | 44.30 | 44.11 | 44.19 | - | 0.39% | 24,400 |
| Jun 17, 2025 | 44.04 | 44.04 | 44.02 | 44.02 | - | -0.14% | 30,600 |
| Jun 16, 2025 | 43.97 | 44.22 | 43.97 | 44.08 | - | 0.59% | 4,200 |
| Jun 13, 2025 | 43.88 | 44.03 | 43.82 | 43.82 | - | -1.17% | 1,500 |
| Jun 12, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | - | -0.29% | 200 |
| Jun 11, 2025 | 44.66 | 44.66 | 44.47 | 44.47 | - | -0.11% | 1,100 |
| Jun 10, 2025 | 44.45 | 44.53 | 44.45 | 44.52 | - | 0.38% | 1,500 |
| Jun 9, 2025 | 44.25 | 44.38 | 44.25 | 44.35 | - | 0.14% | 6,700 |
| Jun 6, 2025 | 44.26 | 44.29 | 44.26 | 44.29 | - | 1.12% | 300 |
| Jun 5, 2025 | 43.85 | 44.17 | 43.80 | 43.80 | - | -0.70% | 5,900 |
| Jun 4, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | - | -0.34% | 100 |
| Jun 3, 2025 | 44.19 | 44.26 | 44.19 | 44.26 | - | 0.80% | 12,700 |
| Jun 2, 2025 | 43.63 | 43.91 | 43.63 | 43.91 | - | 0.21% | 6,600 |
| May 30, 2025 | 43.62 | 43.86 | 43.62 | 43.82 | - | -0.43% | 4,700 |
| May 29, 2025 | 44.32 | 44.32 | 43.94 | 44.01 | - | -0.11% | 9,500 |
| May 28, 2025 | 44.14 | 44.17 | 44.06 | 44.06 | - | -0.14% | 2,100 |
| May 27, 2025 | 43.74 | 44.12 | 43.74 | 44.12 | - | 0.48% | 5,300 |
| May 26, 2025 | 42.82 | 43.91 | 42.82 | 43.91 | - | 1.81% | 9,100 |
| May 23, 2025 | 43.28 | 43.28 | 43.13 | 43.13 | - | -1.64% | 3,000 |
| May 22, 2025 | 43.92 | 43.92 | 43.84 | 43.85 | - | 0.18% | 800 |
| May 21, 2025 | 44.00 | 44.00 | 43.67 | 43.77 | - | -1.99% | 1,600 |
| May 20, 2025 | 44.58 | 44.66 | 44.58 | 44.66 | - | 0.22% | 500 |
| May 16, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | - | 0.07% | 200 |
| May 15, 2025 | 44.55 | 44.55 | 44.53 | 44.53 | - | 0.50% | 1,500 |
| May 14, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | - | -0.20% | - |
| May 13, 2025 | 44.30 | 44.40 | 44.30 | 44.40 | - | 0.57% | 2,700 |
| May 12, 2025 | 44.38 | 44.38 | 43.96 | 44.15 | - | 3.40% | 4,100 |
| May 9, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | - | -0.88% | 200 |
| May 8, 2025 | 42.86 | 43.08 | 42.86 | 43.08 | - | 2.94% | 500 |
| May 7, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | - | -0.14% | 200 |
| May 6, 2025 | 41.82 | 41.98 | 41.82 | 41.91 | - | -0.99% | 3,700 |
| May 5, 2025 | 42.41 | 42.41 | 42.33 | 42.33 | - | -0.63% | 300 |
| May 2, 2025 | 42.34 | 42.61 | 42.28 | 42.60 | - | 1.02% | 4,100 |
| May 1, 2025 | 42.14 | 42.18 | 42.09 | 42.17 | - | 1.22% | 1,500 |
| Apr 30, 2025 | 41.41 | 41.67 | 41.33 | 41.66 | - | -0.26% | 1,600 |
| Apr 29, 2025 | 41.74 | 41.80 | 41.74 | 41.77 | - | 0.63% | 700 |
| Apr 28, 2025 | 41.49 | 41.51 | 41.46 | 41.51 | - | -0.12% | 2,600 |
| Apr 25, 2025 | 41.37 | 41.56 | 41.37 | 41.56 | - | 0.73% | 700 |
| Apr 24, 2025 | 40.98 | 41.28 | 40.97 | 41.26 | - | 1.85% | 3,800 |
| Apr 23, 2025 | 41.05 | 41.15 | 40.46 | 40.51 | - | 1.78% | 11,300 |