iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada · Delayed Price · Currency is CAD 69.89
+0.72 (1.04%)
Oct 24, 2025, 3:57 PM EDT
TSX:XUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 69.82 | 70.11 | 69.82 | 69.89 | 69.89 | 1.04% | 39,848 |
| Oct 23, 2025 | 68.87 | 69.30 | 68.80 | 69.17 | 69.17 | 0.65% | 29,300 |
| Oct 22, 2025 | 69.48 | 69.48 | 68.36 | 68.72 | 68.72 | -0.91% | 58,700 |
| Oct 21, 2025 | 69.39 | 69.47 | 69.27 | 69.35 | 69.35 | -0.04% | 33,600 |
| Oct 20, 2025 | 69.00 | 69.45 | 69.00 | 69.38 | 69.38 | 1.21% | 30,100 |
| Oct 17, 2025 | 68.28 | 68.65 | 68.12 | 68.55 | 68.55 | 0.25% | 30,700 |
| Oct 16, 2025 | 69.00 | 69.16 | 68.10 | 68.38 | 68.38 | -0.70% | 55,100 |
| Oct 15, 2025 | 68.98 | 69.37 | 68.38 | 68.86 | 68.86 | 0.41% | 28,200 |
| Oct 14, 2025 | 67.90 | 68.89 | 67.72 | 68.58 | 68.58 | 1.92% | 41,708 |
| Oct 10, 2025 | 69.34 | 69.34 | 67.29 | 67.29 | 67.29 | -2.93% | 63,900 |
| Oct 9, 2025 | 69.16 | 69.34 | 69.12 | 69.32 | 69.32 | 0.14% | 15,700 |
| Oct 8, 2025 | 68.92 | 69.22 | 68.78 | 69.22 | 69.22 | 0.73% | 14,233 |
| Oct 7, 2025 | 69.18 | 69.18 | 68.62 | 68.72 | 68.72 | -0.54% | 17,400 |
| Oct 6, 2025 | 69.11 | 69.16 | 68.98 | 69.09 | 69.09 | 0.39% | 14,500 |
| Oct 3, 2025 | 68.89 | 69.15 | 68.79 | 68.82 | 68.82 | - | 19,800 |
| Oct 2, 2025 | 68.82 | 68.90 | 68.68 | 68.82 | 68.82 | 0.22% | 20,200 |
| Oct 1, 2025 | 68.20 | 68.71 | 68.10 | 68.67 | 68.67 | 0.54% | 27,500 |
| Sep 30, 2025 | 68.13 | 68.32 | 67.80 | 68.30 | 68.30 | 0.34% | 31,931 |
| Sep 29, 2025 | 68.15 | 68.29 | 67.93 | 68.07 | 68.07 | 0.13% | 19,040 |
| 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 |