iShares Core S&P U.S. Total Market Index ETF (TSX:XUU.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 40.86
+0.26 (0.64%)
Apr 25, 2025, 4:00 PM EDT
TSX:XUU.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 40.59 | 40.86 | 40.59 | 40.86 | - | 0.57% | 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 | - | - | - |
| Mar 7, 2025 | 42.62 | 42.76 | 42.62 | 42.76 | - | 0.47% | 1,500 |
| Mar 6, 2025 | 42.67 | 42.98 | 42.55 | 42.56 | - | -1.80% | 4,304 |
| Mar 5, 2025 | 42.98 | 43.34 | 42.72 | 43.34 | - | 1.14% | 2,800 |
| Mar 4, 2025 | 43.27 | 43.29 | 42.85 | 42.85 | - | -1.06% | 330 |
| Mar 3, 2025 | 43.84 | 43.84 | 43.27 | 43.31 | - | -0.69% | 2,235 |
| Feb 28, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | - | - | - |
| Feb 27, 2025 | 44.24 | 44.24 | 43.61 | 43.61 | - | -1.42% | 500 |
| Feb 26, 2025 | 44.22 | 44.24 | 44.22 | 44.24 | - | 0.09% | 300 |
| Feb 25, 2025 | 44.03 | 44.30 | 44.03 | 44.20 | - | -0.63% | 3,836 |
| Feb 24, 2025 | 44.63 | 44.65 | 44.48 | 44.48 | - | -0.43% | 341 |
| Feb 21, 2025 | 44.69 | 44.69 | 44.67 | 44.67 | - | -1.82% | 100 |
| Feb 20, 2025 | 45.45 | 45.50 | 45.45 | 45.50 | - | -0.22% | 100 |
| Feb 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Feb 18, 2025 | 45.58 | 45.60 | 45.58 | 45.60 | - | 0.11% | 151 |
| Feb 14, 2025 | 45.60 | 45.60 | 45.55 | 45.55 | - | 0.11% | 2,000 |
| Feb 13, 2025 | 45.27 | 45.50 | 45.27 | 45.50 | - | 1.04% | 2,448 |