iShares Core S&P U.S. Total Market Index ETF (TSX:XUU.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 46.53
0.00 (0.00%)
Jul 4, 2025, 4:00 PM EDT
TSX:XUU.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 46.27 | 46.27 | 46.07 | 46.09 | - | -0.95% | 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 |
| Jun 19, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | - | - | - |
| Jun 18, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | - | - | - |
| Jun 17, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | - | - | - |
| Jun 16, 2025 | 44.70 | 44.71 | 44.68 | 44.71 | - | -0.18% | 500 |
| Jun 13, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | - | - | - |
| Jun 12, 2025 | 44.73 | 44.79 | 44.73 | 44.79 | - | 0.25% | 1,000 |
| Jun 11, 2025 | 44.84 | 44.84 | 44.68 | 44.68 | - | -0.25% | 100 |
| Jun 10, 2025 | 44.72 | 44.79 | 44.72 | 44.79 | - | 0.36% | 1,000 |
| Jun 9, 2025 | 44.62 | 44.63 | 44.62 | 44.63 | - | 0.13% | 100 |
| Jun 6, 2025 | 44.44 | 44.57 | 44.44 | 44.57 | - | 1.04% | 195 |
| Jun 5, 2025 | 44.27 | 44.43 | 44.11 | 44.11 | - | 0.34% | 1,001 |
| Jun 4, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | - | - | - |
| Jun 3, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | - | - | - |
| Jun 2, 2025 | 43.43 | 43.96 | 43.43 | 43.96 | - | 0.27% | 2,052 |
| May 30, 2025 | 43.50 | 43.84 | 43.50 | 43.84 | - | 0.07% | 500 |
| May 29, 2025 | 43.74 | 43.81 | 43.74 | 43.81 | - | 0.46% | 1,000 |
| May 28, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | - | - | - |
| May 27, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | - | - | - |
| May 26, 2025 | 43.12 | 43.61 | 43.12 | 43.61 | - | 1.30% | 125 |
| May 23, 2025 | 42.89 | 43.05 | 42.89 | 43.05 | - | -0.76% | 2,800 |
| May 22, 2025 | 43.36 | 43.38 | 43.31 | 43.38 | - | 0.02% | 706 |
| May 21, 2025 | 43.86 | 43.86 | 43.37 | 43.37 | - | -1.54% | 200 |
| May 20, 2025 | 44.05 | 44.16 | 43.99 | 44.05 | - | -0.34% | 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 |