iShares Core S&P U.S. Total Market Index ETF (TSX:XUU.U)
Canada · Delayed Price · Currency is CAD · Price in USD 50.24
+0.42 (0.84%)
Oct 24, 2025, 4:00 PM EDT
TSX:XUU.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 50.28 | 50.29 | 50.24 | 50.24 | 50.24 | 0.84% | 1,300 |
| Oct 23, 2025 | 49.68 | 49.89 | 49.68 | 49.82 | 49.82 | 0.85% | 1,700 |
| Oct 22, 2025 | 49.47 | 49.47 | 49.40 | 49.40 | 49.40 | -0.90% | 2,300 |
| Oct 21, 2025 | 49.72 | 49.85 | 49.72 | 49.85 | 49.85 | 0.22% | 300 |
| Oct 20, 2025 | 49.63 | 49.74 | 49.63 | 49.74 | 49.74 | 1.45% | 304 |
| Oct 17, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - | - |
| Oct 16, 2025 | 49.33 | 49.33 | 48.90 | 49.03 | 49.03 | -0.61% | 820 |
| Oct 15, 2025 | 49.19 | 49.33 | 49.19 | 49.33 | 49.33 | 0.35% | 367 |
| Oct 14, 2025 | 48.88 | 49.30 | 48.88 | 49.16 | 49.16 | 1.34% | 7,526 |
| Oct 10, 2025 | 49.70 | 49.70 | 48.51 | 48.51 | 48.51 | -2.57% | 1,425 |
| Oct 9, 2025 | 49.70 | 49.81 | 49.70 | 49.79 | 49.79 | 0.26% | 200 |
| Oct 8, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - | - |
| Oct 7, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.04% | 203 |
| Oct 6, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - | - |
| Oct 3, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.06% | - |
| Oct 2, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.40% | 155 |
| Oct 1, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.67% | - |
| Sep 30, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.37% | 101 |
| Sep 29, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.35% | 118 |
| Sep 26, 2025 | 49.00 | 49.13 | 49.00 | 49.13 | 49.13 | 0.63% | 107 |
| Sep 25, 2025 | 48.79 | 48.82 | 48.78 | 48.82 | 48.82 | -0.77% | 695 |
| Sep 24, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.14% | 134 |
| Sep 23, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - | - |
| Sep 22, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - | - |
| Sep 19, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.10% | - |
| Sep 18, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.55% | 157 |
| Sep 17, 2025 | 48.89 | 49.15 | 48.88 | 48.95 | 48.95 | -0.16% | 416 |
| Sep 16, 2025 | 49.07 | 49.07 | 49.00 | 49.03 | 49.03 | 0.29% | 600 |
| Sep 15, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - | - |
| Sep 12, 2025 | 48.95 | 48.95 | 48.83 | 48.89 | 48.89 | 0.82% | 3,370 |
| Sep 11, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - | - |
| Sep 10, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.33% | 120 |
| Sep 9, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.04% | 501 |
| Sep 8, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.02% | 1,000 |
| Sep 5, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 1.11% | 112 |
| Sep 4, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.19% | - |
| Sep 3, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.70% | 100 |
| Sep 2, 2025 | 47.40 | 47.40 | 47.37 | 47.37 | 47.37 | -1.21% | 262 |
| Aug 29, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | - |
| Aug 28, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | - |
| Aug 27, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | - |
| Aug 26, 2025 | 47.92 | 47.95 | 47.92 | 47.95 | 47.95 | -0.02% | 600 |
| Aug 25, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - | - |
| Aug 22, 2025 | 48.04 | 48.04 | 47.89 | 47.96 | 47.96 | 1.27% | 236 |
| Aug 21, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.25% | - |
| Aug 20, 2025 | 47.18 | 47.24 | 47.18 | 47.24 | 47.24 | -0.76% | 1,000 |
| Aug 19, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.23% | 504 |
| Aug 18, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - | 504 |
| Aug 15, 2025 | 47.76 | 47.76 | 47.71 | 47.71 | 47.71 | -0.23% | 1,035 |
| Aug 14, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.04% | 539 |