iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada · Delayed Price · Currency is CAD 68.07
+0.09 (0.13%)
Sep 29, 2025, 3:59 PM EDT
TSX:XUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 68.15 | 68.29 | 67.93 | 68.10 | 68.10 | 0.18% | 18,598 |
| Sep 26, 2025 | 67.81 | 68.02 | 67.61 | 67.98 | 67.98 | 0.59% | 20,000 |
| Sep 25, 2025 | 67.54 | 67.64 | 67.18 | 67.58 | 67.58 | -0.27% | 24,800 |
| Sep 24, 2025 | 68.07 | 68.07 | 67.62 | 67.76 | 67.76 | -0.16% | 30,100 |
| Sep 23, 2025 | 68.16 | 68.23 | 67.75 | 67.87 | 67.71 | -0.43% | 48,900 |
| Sep 22, 2025 | 67.65 | 68.16 | 67.58 | 68.16 | 68.00 | 0.71% | 18,600 |
| Sep 19, 2025 | 67.64 | 67.68 | 67.30 | 67.68 | 67.53 | 0.30% | 35,546 |
| Sep 18, 2025 | 67.27 | 67.67 | 67.26 | 67.48 | 67.33 | 0.85% | 52,119 |
| Sep 17, 2025 | 66.95 | 67.06 | 66.49 | 66.91 | 66.76 | 0.06% | 76,500 |
| Sep 16, 2025 | 67.09 | 67.09 | 66.76 | 66.87 | 66.72 | -0.27% | 21,800 |
| Sep 15, 2025 | 67.34 | 67.40 | 67.00 | 67.05 | 66.90 | -0.24% | 19,400 |
| Sep 12, 2025 | 67.18 | 67.28 | 67.10 | 67.21 | 67.06 | 0.01% | 27,216 |
| Sep 11, 2025 | 66.95 | 67.25 | 66.87 | 67.20 | 67.05 | 0.70% | 34,740 |
| Sep 10, 2025 | 66.70 | 66.84 | 66.57 | 66.73 | 66.58 | 0.35% | 20,633 |
| Sep 9, 2025 | 66.30 | 66.50 | 66.06 | 66.50 | 66.35 | 0.53% | 17,700 |
| Sep 8, 2025 | 66.05 | 66.33 | 66.05 | 66.15 | 66.00 | -0.02% | 20,146 |
| Sep 5, 2025 | 66.30 | 66.39 | 65.70 | 66.16 | 66.01 | -0.06% | 12,500 |
| Sep 4, 2025 | 65.58 | 66.21 | 65.58 | 66.20 | 66.05 | 1.12% | 18,502 |
| Sep 3, 2025 | 65.41 | 65.53 | 65.19 | 65.47 | 65.32 | 0.51% | 15,027 |
| Sep 2, 2025 | 65.02 | 65.17 | 64.63 | 65.14 | 64.99 | -0.38% | 32,738 |
| Aug 29, 2025 | 65.80 | 65.80 | 65.23 | 65.39 | 65.24 | -0.74% | 12,900 |
| Aug 28, 2025 | 65.89 | 65.91 | 65.63 | 65.88 | 65.73 | 0.11% | 21,400 |
| Aug 27, 2025 | 65.98 | 66.06 | 65.78 | 65.81 | 65.66 | -0.03% | 29,300 |
| Aug 26, 2025 | 65.66 | 65.85 | 65.54 | 65.83 | 65.68 | 0.20% | 18,501 |
| Aug 25, 2025 | 65.81 | 65.83 | 65.66 | 65.70 | 65.55 | -0.14% | 26,900 |
| Aug 22, 2025 | 65.18 | 66.02 | 65.18 | 65.79 | 65.64 | 1.06% | 41,744 |
| Aug 21, 2025 | 64.99 | 65.26 | 64.90 | 65.10 | 64.95 | -0.15% | 22,828 |
| Aug 20, 2025 | 65.25 | 65.25 | 64.63 | 65.20 | 65.05 | -0.11% | 24,204 |
| Aug 19, 2025 | 65.60 | 65.68 | 65.24 | 65.27 | 65.12 | -0.26% | 16,014 |
| Aug 18, 2025 | 65.39 | 65.50 | 65.30 | 65.44 | 65.29 | - | 15,800 |
| Aug 15, 2025 | 65.52 | 65.57 | 65.35 | 65.44 | 65.29 | -0.29% | 17,107 |
| Aug 14, 2025 | 65.24 | 65.63 | 65.24 | 65.63 | 65.48 | 0.29% | 13,100 |
| Aug 13, 2025 | 65.28 | 65.50 | 65.23 | 65.44 | 65.29 | 0.37% | 22,529 |
| Aug 12, 2025 | 64.63 | 65.20 | 64.63 | 65.20 | 65.05 | 1.15% | 41,405 |
| Aug 11, 2025 | 64.50 | 64.78 | 64.41 | 64.46 | 64.31 | - | 19,500 |
| Aug 8, 2025 | 64.27 | 64.51 | 64.21 | 64.46 | 64.31 | 0.70% | 18,200 |
| Aug 7, 2025 | 64.20 | 64.49 | 63.75 | 64.01 | 63.86 | -0.03% | 19,549 |
| Aug 6, 2025 | 63.85 | 64.14 | 63.67 | 64.03 | 63.88 | 0.34% | 18,200 |
| Aug 5, 2025 | 64.33 | 64.33 | 63.70 | 63.81 | 63.66 | 0.97% | 32,600 |
| Aug 1, 2025 | 63.61 | 63.61 | 62.85 | 63.20 | 63.06 | -2.05% | 49,831 |
| Jul 31, 2025 | 65.18 | 65.29 | 64.52 | 64.52 | 64.37 | -0.14% | 24,500 |
| Jul 30, 2025 | 64.72 | 64.91 | 64.38 | 64.61 | 64.46 | 0.17% | 20,100 |
| Jul 29, 2025 | 64.86 | 64.86 | 64.44 | 64.50 | 64.35 | -0.11% | 14,500 |
| Jul 28, 2025 | 64.73 | 64.73 | 64.38 | 64.57 | 64.42 | 0.20% | 50,600 |
| Jul 25, 2025 | 64.06 | 64.48 | 64.06 | 64.44 | 64.29 | 0.96% | 38,528 |
| Jul 24, 2025 | 63.87 | 63.97 | 63.69 | 63.83 | 63.68 | 0.36% | 15,427 |
| Jul 23, 2025 | 63.53 | 63.60 | 63.32 | 63.60 | 63.45 | 0.60% | 16,100 |
| Jul 22, 2025 | 63.43 | 63.43 | 63.00 | 63.22 | 63.08 | -0.33% | 10,900 |
| Jul 21, 2025 | 63.58 | 63.83 | 63.43 | 63.43 | 63.29 | -0.19% | 17,300 |
| Jul 18, 2025 | 63.63 | 63.66 | 63.47 | 63.55 | 63.40 | -0.24% | 21,147 |