iShares Core S&P U.S. Total Market Index ETF (TSX:XUU.U)
Canada · Delayed Price · Currency is CAD · Price in USD 47.95
0.00 (0.00%)
Aug 29, 2025, 4:00 PM EDT
TSX:XUU.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 47.40 | 47.40 | 47.37 | 47.37 | - | -1.21% | 262 |
| Aug 29, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | - | - | - |
| Aug 28, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | - | - | - |
| Aug 27, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | - | - | - |
| Aug 26, 2025 | 47.92 | 47.95 | 47.92 | 47.95 | - | -0.02% | 600 |
| Aug 25, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | - | - | - |
| Aug 22, 2025 | 48.04 | 48.04 | 47.89 | 47.96 | - | 1.27% | 236 |
| Aug 21, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | - | - | - |
| Aug 20, 2025 | 47.18 | 47.36 | 47.18 | 47.36 | - | -0.13% | 1,000 |
| Aug 19, 2025 | 47.60 | 47.60 | 47.42 | 47.42 | - | -0.69% | 504 |
| Aug 18, 2025 | 47.71 | 47.75 | 47.71 | 47.75 | - | 0.04% | 504 |
| Aug 15, 2025 | 47.76 | 47.76 | 47.71 | 47.73 | - | -0.29% | 1,035 |
| Aug 14, 2025 | 47.82 | 47.87 | 47.82 | 47.87 | - | -0.06% | 539 |
| Aug 13, 2025 | 47.80 | 47.90 | 47.80 | 47.90 | - | 1.76% | 597 |
| Aug 12, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | - | - | - |
| Aug 11, 2025 | 47.17 | 47.17 | 47.07 | 47.07 | - | -0.28% | 1,005 |
| Aug 8, 2025 | 47.21 | 47.25 | 47.20 | 47.20 | - | 0.73% | 700 |
| Aug 7, 2025 | 46.87 | 46.87 | 46.76 | 46.86 | - | -0.19% | 1,103 |
| Aug 6, 2025 | 46.64 | 46.95 | 46.64 | 46.95 | - | 0.62% | 1,103 |
| Aug 5, 2025 | 46.70 | 46.70 | 46.66 | 46.66 | - | 1.04% | 513 |
| Aug 1, 2025 | 46.05 | 46.18 | 46.05 | 46.18 | - | -1.56% | 1,199 |
| Jul 31, 2025 | 47.39 | 47.39 | 46.91 | 46.91 | - | -0.34% | 2,200 |
| Jul 30, 2025 | 47.30 | 47.32 | 47.07 | 47.07 | - | -0.23% | 300 |
| Jul 29, 2025 | 47.24 | 47.29 | 47.18 | 47.18 | - | -0.36% | 2,171 |
| Jul 28, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | - | - | - |
| Jul 25, 2025 | 47.23 | 47.36 | 47.19 | 47.35 | - | 0.38% | 750 |
| Jul 24, 2025 | 47.27 | 47.27 | 47.15 | 47.17 | - | 0.11% | 1,338 |
| Jul 23, 2025 | 47.03 | 47.12 | 47.03 | 47.12 | - | 0.68% | 1,000 |
| Jul 22, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | - | 0.17% | 300 |
| Jul 21, 2025 | 46.90 | 46.90 | 46.72 | 46.72 | - | 0.13% | 1,000 |
| Jul 18, 2025 | 46.78 | 46.78 | 46.64 | 46.66 | - | -0.06% | 1,100 |
| Jul 17, 2025 | 46.56 | 46.69 | 46.56 | 46.69 | - | 0.65% | 1,600 |
| Jul 16, 2025 | 46.21 | 46.41 | 46.05 | 46.39 | - | 0.26% | 5,700 |
| Jul 15, 2025 | 46.41 | 46.41 | 46.27 | 46.27 | - | -0.41% | 1,506 |
| Jul 14, 2025 | 46.30 | 46.46 | 46.30 | 46.46 | - | 0.19% | 513 |
| Jul 11, 2025 | 46.24 | 46.40 | 46.24 | 46.37 | - | -0.13% | 1,500 |
| Jul 10, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | - | - | - |
| Jul 9, 2025 | 46.32 | 46.43 | 46.32 | 46.43 | - | 0.58% | 600 |
| Jul 8, 2025 | 46.27 | 46.27 | 46.15 | 46.16 | - | 0.04% | 4,748 |
| Jul 7, 2025 | 46.27 | 46.27 | 46.07 | 46.14 | - | -0.84% | 2,000 |
| Jul 4, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | - | - | - |
| Jul 3, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | - | 0.82% | 100 |
| Jul 2, 2025 | 45.98 | 46.15 | 45.98 | 46.15 | - | 0.41% | 1,225 |
| Jun 30, 2025 | 45.80 | 45.96 | 45.80 | 45.96 | - | 0.70% | 1,238 |
| Jun 27, 2025 | 45.56 | 45.73 | 45.56 | 45.64 | - | 0.35% | 3,600 |
| Jun 26, 2025 | 45.24 | 45.48 | 45.24 | 45.48 | - | 0.91% | 3,100 |
| Jun 25, 2025 | 45.16 | 45.16 | 45.04 | 45.07 | - | -0.42% | 5,600 |
| Jun 24, 2025 | 45.00 | 45.26 | 45.00 | 45.26 | - | 1.25% | 2,201 |
| Jun 23, 2025 | 44.54 | 44.70 | 44.15 | 44.70 | - | 0.83% | 15,800 |
| Jun 20, 2025 | 44.51 | 44.51 | 44.23 | 44.33 | - | -0.85% | 8,400 |