iShares Core S&P U.S. Total Market Index ETF (TSX:XUU.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 44.20
+0.47 (1.07%)
May 16, 2025, 4:00 PM EDT
TSX:XUU.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 44.05 | 44.16 | 43.99 | 43.99 | - | -0.48% | 2,212 |
| May 16, 2025 | 44.02 | 44.20 | 44.02 | 44.20 | - | 1.07% | 1,800 |
| May 15, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | - | - | - |
| May 14, 2025 | 43.73 | 43.73 | 43.71 | 43.73 | - | 0.95% | 2,163 |
| May 13, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | - | - | - |
| May 12, 2025 | 43.25 | 43.32 | 43.01 | 43.32 | - | 3.17% | 671 |
| May 9, 2025 | 41.93 | 42.02 | 41.93 | 41.99 | - | -0.17% | 330 |
| May 8, 2025 | 42.32 | 42.32 | 42.06 | 42.06 | - | 0.98% | 124 |
| May 7, 2025 | 41.65 | 41.68 | 41.46 | 41.65 | - | 0.19% | 1,200 |
| May 6, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | - | - | - |
| May 5, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | - | - | - |
| May 2, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | - | - | - |
| May 1, 2025 | 41.58 | 41.75 | 41.53 | 41.57 | - | 0.92% | 3,100 |
| Apr 30, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | - | - | - |
| Apr 29, 2025 | 41.09 | 41.19 | 41.09 | 41.19 | - | 0.49% | 2,100 |
| Apr 28, 2025 | 40.85 | 40.99 | 40.66 | 40.99 | - | 0.29% | 1,184 |
| Apr 25, 2025 | 40.59 | 40.87 | 40.59 | 40.87 | - | 0.59% | 600 |
| Apr 24, 2025 | 39.76 | 40.63 | 39.76 | 40.63 | - | 1.91% | 8,550 |
| Apr 23, 2025 | 40.27 | 40.27 | 39.67 | 39.87 | - | 1.94% | 1,800 |
| Apr 22, 2025 | 38.96 | 39.11 | 38.82 | 39.11 | - | 2.49% | 1,000 |
| Apr 21, 2025 | 38.00 | 38.16 | 37.87 | 38.16 | - | -2.33% | 3,020 |
| Apr 17, 2025 | 39.14 | 39.18 | 39.07 | 39.07 | - | 0.15% | 2,305 |
| Apr 16, 2025 | 39.47 | 39.47 | 38.81 | 39.01 | - | -2.13% | 1,806 |
| Apr 15, 2025 | 40.00 | 40.12 | 39.79 | 39.86 | - | -0.18% | 901 |
| Apr 14, 2025 | 40.05 | 40.16 | 39.93 | 39.93 | - | 0.88% | 10,500 |
| Apr 11, 2025 | 38.73 | 39.62 | 38.67 | 39.58 | - | 1.91% | 7,807 |
| Apr 10, 2025 | 39.13 | 39.13 | 38.54 | 38.84 | - | -3.77% | 13,645 |
| Apr 9, 2025 | 36.91 | 40.36 | 36.72 | 40.36 | - | 10.03% | 3,003 |
| Apr 8, 2025 | 38.01 | 38.01 | 36.68 | 36.68 | - | -1.93% | 4,513 |
| Apr 7, 2025 | 36.43 | 37.79 | 36.43 | 37.40 | - | -0.69% | 36,378 |
| Apr 4, 2025 | 38.25 | 38.25 | 37.66 | 37.66 | - | -5.59% | 2,500 |
| Apr 3, 2025 | 40.03 | 40.03 | 39.89 | 39.89 | - | -5.07% | 126 |
| Apr 2, 2025 | 41.73 | 42.02 | 41.73 | 42.02 | - | 1.35% | 667 |
| Apr 1, 2025 | 41.16 | 41.46 | 41.16 | 41.46 | - | 0.39% | 731 |
| Mar 31, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | - | - | - |
| Mar 28, 2025 | 41.51 | 41.58 | 41.30 | 41.30 | - | -2.09% | 203 |
| Mar 27, 2025 | 42.18 | 42.21 | 42.18 | 42.18 | - | -0.35% | 700 |
| Mar 26, 2025 | 42.43 | 42.43 | 42.33 | 42.33 | - | -1.33% | 500 |
| Mar 25, 2025 | 42.81 | 42.90 | 42.81 | 42.90 | - | 0.09% | 100 |
| Mar 24, 2025 | 42.74 | 42.86 | 42.74 | 42.86 | - | 2.00% | 124 |
| Mar 21, 2025 | 41.68 | 42.02 | 41.68 | 42.02 | - | -0.12% | 3,500 |
| Mar 20, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | - | -0.26% | 100 |
| Mar 19, 2025 | 42.03 | 42.26 | 41.95 | 42.18 | - | 1.22% | 4,401 |
| Mar 18, 2025 | 41.78 | 41.78 | 41.62 | 41.67 | - | -1.28% | 3,802 |
| Mar 17, 2025 | 41.74 | 42.21 | 41.74 | 42.21 | - | 1.10% | 400 |
| Mar 14, 2025 | 41.63 | 41.77 | 41.63 | 41.75 | - | 2.10% | 1,200 |
| Mar 13, 2025 | 41.10 | 41.16 | 40.89 | 40.89 | - | -1.52% | 1,501 |
| Mar 12, 2025 | 41.55 | 41.59 | 41.52 | 41.52 | - | 0.24% | 629 |
| Mar 11, 2025 | 41.57 | 41.57 | 41.42 | 41.42 | - | -3.13% | 2,868 |
| Mar 10, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | - | - | - |