iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada
· Delayed Price · Currency is CAD 53.69
-0.01 (-0.02%)
Apr 17, 2025, 3:59 PM EDT
TSX:XUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 53.86 | 54.12 | 53.55 | 53.69 | 53.69 | -0.02% | 55,888 |
| Apr 16, 2025 | 54.51 | 54.64 | 53.15 | 53.70 | 53.70 | -2.79% | 75,400 |
| Apr 15, 2025 | 55.07 | 55.57 | 55.07 | 55.24 | 55.24 | 0.55% | 43,342 |
| Apr 14, 2025 | 55.62 | 55.62 | 54.58 | 54.94 | 54.94 | 0.66% | 47,147 |
| Apr 11, 2025 | 53.57 | 54.69 | 53.21 | 54.58 | 54.58 | 1.21% | 57,700 |
| Apr 10, 2025 | 55.40 | 55.40 | 52.75 | 53.93 | 53.93 | -4.63% | 102,400 |
| Apr 9, 2025 | 51.50 | 56.65 | 51.49 | 56.55 | 56.55 | 8.56% | 456,000 |
| Apr 8, 2025 | 54.47 | 54.64 | 51.31 | 52.09 | 52.09 | -1.59% | 152,345 |
| Apr 7, 2025 | 50.99 | 54.00 | 50.63 | 52.93 | 52.93 | -0.09% | 334,110 |
| Apr 4, 2025 | 54.56 | 54.74 | 52.96 | 52.98 | 52.98 | -4.88% | 125,806 |
| Apr 3, 2025 | 56.52 | 56.71 | 55.70 | 55.70 | 55.70 | -6.65% | 204,700 |
| Apr 2, 2025 | 58.67 | 59.87 | 58.64 | 59.67 | 59.67 | 0.91% | 18,300 |
| Apr 1, 2025 | 59.23 | 59.38 | 58.68 | 59.13 | 59.13 | -0.17% | 15,300 |
| Mar 31, 2025 | 58.34 | 59.38 | 58.00 | 59.23 | 59.23 | 0.90% | 40,435 |
| Mar 28, 2025 | 59.74 | 59.74 | 58.56 | 58.70 | 58.70 | -1.89% | 36,603 |
| Mar 27, 2025 | 59.85 | 60.26 | 59.75 | 59.83 | 59.83 | -0.32% | 40,600 |
| Mar 26, 2025 | 60.63 | 60.63 | 59.87 | 60.02 | 60.02 | -1.35% | 25,900 |
| Mar 25, 2025 | 60.96 | 61.01 | 60.74 | 60.84 | 60.70 | -0.20% | 31,149 |
| Mar 24, 2025 | 60.54 | 60.96 | 60.48 | 60.96 | 60.82 | 1.79% | 42,900 |
| Mar 21, 2025 | 59.42 | 59.89 | 59.36 | 59.89 | 59.75 | 0.08% | 14,827 |
| Mar 20, 2025 | 59.70 | 60.38 | 59.62 | 59.84 | 59.70 | -0.13% | 56,100 |
| Mar 19, 2025 | 59.22 | 60.27 | 59.22 | 59.92 | 59.78 | 1.35% | 34,419 |
| Mar 18, 2025 | 59.55 | 59.55 | 59.03 | 59.12 | 58.98 | -1.17% | 40,200 |
| Mar 17, 2025 | 59.37 | 60.02 | 59.37 | 59.82 | 59.68 | 0.40% | 38,900 |
| Mar 14, 2025 | 58.92 | 59.62 | 58.92 | 59.58 | 59.44 | 1.71% | 31,428 |
| Mar 13, 2025 | 59.26 | 59.26 | 58.49 | 58.58 | 58.44 | -1.15% | 60,100 |
| Mar 12, 2025 | 59.55 | 59.75 | 58.89 | 59.26 | 59.12 | 0.05% | 60,746 |
| Mar 11, 2025 | 59.23 | 59.78 | 58.99 | 59.23 | 59.09 | -0.72% | 84,046 |
| Mar 10, 2025 | 60.13 | 60.41 | 59.24 | 59.66 | 59.52 | -2.23% | 86,800 |
| Mar 7, 2025 | 60.61 | 61.13 | 60.00 | 61.02 | 60.88 | 1.08% | 65,726 |
| Mar 6, 2025 | 61.70 | 61.71 | 60.21 | 60.37 | 60.23 | -2.17% | 79,717 |
| Mar 5, 2025 | 61.04 | 61.85 | 60.90 | 61.71 | 61.57 | 0.21% | 61,413 |
| Mar 4, 2025 | 61.77 | 62.42 | 61.14 | 61.58 | 61.44 | -1.39% | 79,300 |
| Mar 3, 2025 | 63.55 | 63.57 | 62.24 | 62.45 | 62.30 | -1.70% | 54,627 |
| Feb 28, 2025 | 62.24 | 63.53 | 62.20 | 63.53 | 63.38 | 1.79% | 43,500 |
| Feb 27, 2025 | 63.44 | 63.54 | 62.41 | 62.41 | 62.26 | -0.94% | 24,400 |
| Feb 26, 2025 | 63.05 | 63.55 | 62.75 | 63.00 | 62.85 | 0.38% | 28,937 |
| Feb 25, 2025 | 62.95 | 62.98 | 62.27 | 62.76 | 62.61 | -0.21% | 37,200 |
| Feb 24, 2025 | 63.36 | 63.36 | 62.73 | 62.89 | 62.74 | -0.25% | 60,400 |
| Feb 21, 2025 | 63.99 | 63.99 | 63.04 | 63.05 | 62.90 | -1.48% | 36,800 |
| Feb 20, 2025 | 64.41 | 64.41 | 63.73 | 64.00 | 63.85 | -0.90% | 26,500 |
| Feb 19, 2025 | 64.26 | 64.61 | 64.20 | 64.58 | 64.43 | 0.44% | 30,928 |
| Feb 18, 2025 | 64.30 | 64.30 | 64.01 | 64.30 | 64.15 | 0.37% | 24,432 |
| Feb 14, 2025 | 64.05 | 64.12 | 63.99 | 64.06 | 63.91 | -0.08% | 24,200 |
| Feb 13, 2025 | 63.92 | 64.23 | 63.80 | 64.11 | 63.96 | 0.38% | 25,000 |
| Feb 12, 2025 | 63.81 | 63.94 | 63.65 | 63.87 | 63.72 | -0.33% | 31,800 |
| Feb 11, 2025 | 64.08 | 64.21 | 64.00 | 64.08 | 63.93 | -0.22% | 18,700 |
| Feb 10, 2025 | 64.16 | 64.36 | 64.15 | 64.22 | 64.07 | 0.82% | 14,606 |
| Feb 7, 2025 | 64.47 | 64.50 | 63.64 | 63.70 | 63.55 | -1.04% | 23,427 |
| Feb 6, 2025 | 64.69 | 64.69 | 64.11 | 64.37 | 64.22 | 0.33% | 22,206 |