iShares S&P 500 3% Capped Index ETF (TSX:XUSC)
Canada
· Delayed Price · Currency is CAD 39.50
-1.33 (-3.26%)
Apr 16, 2025, 4:00 PM EDT
TSX:XUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.02 | 40.10 | 39.75 | 39.95 | - | 1.14% | 12,400 |
| Apr 16, 2025 | 40.23 | 40.23 | 39.49 | 39.50 | - | -3.26% | 11,100 |
| Apr 15, 2025 | 40.89 | 41.05 | 40.78 | 40.83 | - | 0.27% | 10,600 |
| Apr 14, 2025 | 41.15 | 41.15 | 40.53 | 40.72 | - | 0.99% | 8,000 |
| Apr 11, 2025 | 40.08 | 40.32 | 39.48 | 40.32 | - | 1.20% | 4,700 |
| Apr 10, 2025 | 39.94 | 40.09 | 39.02 | 39.84 | - | -4.48% | 18,100 |
| Apr 9, 2025 | 38.40 | 41.71 | 38.38 | 41.71 | - | 7.95% | 20,500 |
| Apr 8, 2025 | 40.04 | 40.04 | 38.27 | 38.64 | - | -1.30% | 9,400 |
| Apr 7, 2025 | 38.46 | 39.58 | 37.69 | 39.15 | - | -0.31% | 17,100 |
| Apr 4, 2025 | 40.38 | 40.46 | 39.27 | 39.27 | - | -5.03% | 18,500 |
| Apr 3, 2025 | 43.00 | 43.00 | 41.34 | 41.35 | - | -5.36% | 11,500 |
| Apr 2, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | - | 0.25% | - |
| Apr 1, 2025 | 43.77 | 43.77 | 43.58 | 43.58 | - | -0.11% | 600 |
| Mar 31, 2025 | 43.48 | 43.64 | 43.48 | 43.63 | - | 0.67% | 4,700 |
| Mar 28, 2025 | 43.99 | 43.99 | 43.34 | 43.34 | - | -1.88% | 3,800 |
| Mar 27, 2025 | 44.09 | 44.39 | 44.09 | 44.17 | - | 0.05% | 3,100 |
| Mar 26, 2025 | 44.39 | 44.39 | 44.14 | 44.15 | - | -0.94% | 3,100 |
| Mar 25, 2025 | 44.68 | 44.72 | 44.52 | 44.57 | - | -0.16% | 5,200 |
| Mar 24, 2025 | 44.53 | 44.70 | 44.50 | 44.64 | - | 1.66% | 3,600 |
| Mar 21, 2025 | 43.79 | 43.92 | 43.66 | 43.91 | - | 0.02% | 4,900 |
| Mar 20, 2025 | 44.28 | 44.28 | 43.90 | 43.90 | - | -0.32% | 7,500 |
| Mar 19, 2025 | 43.88 | 44.26 | 43.88 | 44.04 | - | 1.19% | 7,400 |
| Mar 18, 2025 | 43.49 | 43.69 | 43.46 | 43.52 | - | -0.89% | 61,300 |
| Mar 17, 2025 | 43.76 | 44.04 | 43.66 | 43.91 | - | 0.37% | 8,500 |
| Mar 14, 2025 | 43.17 | 43.75 | 43.17 | 43.75 | - | 1.67% | 3,400 |
| Mar 13, 2025 | 43.38 | 43.38 | 43.03 | 43.03 | - | -1.19% | 5,800 |
| Mar 12, 2025 | 43.99 | 44.01 | 43.37 | 43.55 | - | -0.25% | 30,400 |
| Mar 11, 2025 | 43.91 | 43.91 | 43.47 | 43.66 | - | -0.46% | 12,200 |
| Mar 10, 2025 | 44.36 | 44.36 | 43.85 | 43.86 | - | -2.08% | 14,400 |
| Mar 7, 2025 | 44.56 | 44.79 | 44.24 | 44.79 | - | 1.11% | 6,100 |
| Mar 6, 2025 | 44.90 | 44.90 | 44.14 | 44.30 | - | -2.01% | 16,900 |
| Mar 5, 2025 | 44.64 | 45.26 | 44.64 | 45.21 | - | 0.20% | 11,300 |
| Mar 4, 2025 | 45.65 | 45.73 | 45.01 | 45.12 | - | -1.53% | 4,900 |
| Mar 3, 2025 | 46.60 | 46.60 | 45.82 | 45.82 | - | -1.16% | 10,300 |
| Feb 28, 2025 | 45.81 | 46.36 | 45.57 | 46.36 | - | 1.13% | 11,700 |
| Feb 27, 2025 | 46.42 | 46.42 | 45.84 | 45.84 | - | -0.20% | 2,500 |
| Feb 26, 2025 | 46.27 | 46.33 | 45.76 | 45.93 | - | 0.28% | 8,200 |
| Feb 25, 2025 | 45.59 | 45.93 | 45.59 | 45.80 | - | -0.11% | 16,600 |
| Feb 24, 2025 | 45.82 | 45.96 | 45.76 | 45.85 | - | -0.15% | 10,000 |
| Feb 21, 2025 | 46.33 | 46.33 | 45.92 | 45.92 | - | -1.14% | 4,800 |
| Feb 20, 2025 | 46.55 | 46.55 | 46.28 | 46.45 | - | -0.96% | 10,400 |
| Feb 19, 2025 | 46.77 | 46.91 | 46.65 | 46.90 | - | 0.71% | 2,400 |
| Feb 18, 2025 | 46.56 | 46.57 | 46.56 | 46.57 | - | 0.17% | 1,100 |
| Feb 14, 2025 | 46.68 | 46.68 | 46.46 | 46.49 | - | -0.28% | 2,700 |
| Feb 13, 2025 | 46.75 | 46.75 | 46.38 | 46.62 | - | 0.34% | 1,700 |
| Feb 12, 2025 | 46.41 | 46.55 | 46.36 | 46.46 | - | -0.34% | 11,900 |
| Feb 11, 2025 | 46.72 | 46.72 | 46.56 | 46.62 | - | -0.13% | 9,100 |
| Feb 10, 2025 | 46.92 | 46.92 | 46.64 | 46.68 | - | 0.58% | 15,100 |
| Feb 7, 2025 | 46.72 | 46.72 | 46.36 | 46.41 | - | -0.79% | 31,200 |
| Feb 6, 2025 | 46.87 | 46.87 | 46.59 | 46.78 | - | 0.06% | 25,300 |