iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada
· Delayed Price · Currency is CAD 59.28
-0.54 (-0.90%)
Mar 18, 2025, 9:44 AM EST
TSX:XUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.45% | 1,988 |
| Mar 17, 2025 | 59.37 | 60.02 | 59.37 | 59.82 | 59.82 | 0.40% | 38,897 |
| Mar 14, 2025 | 58.92 | 59.62 | 58.92 | 59.58 | 59.58 | 1.71% | 31,428 |
| Mar 13, 2025 | 59.26 | 59.26 | 58.49 | 58.58 | 58.58 | -1.15% | 60,100 |
| Mar 12, 2025 | 59.55 | 59.75 | 58.89 | 59.26 | 59.26 | 0.05% | 60,746 |
| Mar 11, 2025 | 59.23 | 59.78 | 58.99 | 59.23 | 59.23 | -0.72% | 84,046 |
| Mar 10, 2025 | 60.13 | 60.41 | 59.24 | 59.66 | 59.66 | -2.23% | 86,800 |
| Mar 7, 2025 | 60.61 | 61.13 | 60.00 | 61.02 | 61.02 | 1.08% | 65,726 |
| Mar 6, 2025 | 61.70 | 61.71 | 60.21 | 60.37 | 60.37 | -2.17% | 79,717 |
| Mar 5, 2025 | 61.04 | 61.85 | 60.90 | 61.71 | 61.71 | 0.21% | 61,413 |
| Mar 4, 2025 | 61.77 | 62.42 | 61.14 | 61.58 | 61.58 | -1.39% | 79,300 |
| Mar 3, 2025 | 63.55 | 63.57 | 62.24 | 62.45 | 62.45 | -1.70% | 54,627 |
| Feb 28, 2025 | 62.24 | 63.53 | 62.20 | 63.53 | 63.53 | 1.79% | 43,500 |
| Feb 27, 2025 | 63.44 | 63.54 | 62.41 | 62.41 | 62.41 | -0.94% | 24,400 |
| Feb 26, 2025 | 63.05 | 63.55 | 62.75 | 63.00 | 63.00 | 0.38% | 28,937 |
| Feb 25, 2025 | 62.95 | 62.98 | 62.27 | 62.76 | 62.76 | -0.21% | 37,200 |
| Feb 24, 2025 | 63.36 | 63.36 | 62.73 | 62.89 | 62.89 | -0.25% | 60,400 |
| Feb 21, 2025 | 63.99 | 63.99 | 63.04 | 63.05 | 63.05 | -1.48% | 36,800 |
| Feb 20, 2025 | 64.41 | 64.41 | 63.73 | 64.00 | 64.00 | -0.90% | 26,500 |
| Feb 19, 2025 | 64.26 | 64.61 | 64.20 | 64.58 | 64.58 | 0.44% | 30,928 |
| Feb 18, 2025 | 64.30 | 64.30 | 64.01 | 64.30 | 64.30 | 0.37% | 24,432 |
| Feb 14, 2025 | 64.05 | 64.12 | 63.99 | 64.06 | 64.06 | -0.08% | 24,200 |
| Feb 13, 2025 | 63.92 | 64.23 | 63.80 | 64.11 | 64.11 | 0.38% | 25,000 |
| Feb 12, 2025 | 63.81 | 63.94 | 63.65 | 63.87 | 63.87 | -0.33% | 31,800 |
| Feb 11, 2025 | 64.08 | 64.21 | 64.00 | 64.08 | 64.08 | -0.22% | 18,700 |
| Feb 10, 2025 | 64.16 | 64.36 | 64.15 | 64.22 | 64.22 | 0.82% | 14,606 |
| Feb 7, 2025 | 64.47 | 64.50 | 63.64 | 63.70 | 63.70 | -1.04% | 23,427 |
| Feb 6, 2025 | 64.69 | 64.69 | 64.11 | 64.37 | 64.37 | 0.33% | 22,206 |
| Feb 5, 2025 | 63.83 | 64.24 | 63.55 | 64.16 | 64.16 | 0.30% | 25,215 |
| Feb 4, 2025 | 64.22 | 64.22 | 63.74 | 63.97 | 63.97 | -0.98% | 32,733 |
| Feb 3, 2025 | 63.70 | 64.87 | 63.70 | 64.60 | 64.60 | -0.55% | 108,800 |
| Jan 31, 2025 | 65.38 | 65.59 | 64.71 | 64.96 | 64.96 | -0.09% | 70,141 |
| Jan 30, 2025 | 64.60 | 65.27 | 64.30 | 65.02 | 65.02 | 0.95% | 59,800 |
| Jan 29, 2025 | 64.89 | 64.89 | 64.19 | 64.41 | 64.41 | -0.28% | 38,800 |
| Jan 28, 2025 | 63.84 | 64.62 | 63.75 | 64.59 | 64.59 | 1.29% | 31,225 |
| Jan 27, 2025 | 63.67 | 64.05 | 63.61 | 63.77 | 63.77 | -1.38% | 48,800 |
| Jan 24, 2025 | 64.90 | 64.91 | 64.59 | 64.66 | 64.66 | -0.51% | 33,900 |
| Jan 23, 2025 | 64.80 | 64.99 | 64.56 | 64.99 | 64.99 | 0.37% | 32,100 |
| Jan 22, 2025 | 64.56 | 64.80 | 64.56 | 64.75 | 64.75 | 0.92% | 32,400 |
| Jan 21, 2025 | 64.37 | 64.37 | 63.91 | 64.16 | 64.16 | -0.02% | 29,633 |
| Jan 20, 2025 | 64.19 | 64.33 | 63.51 | 64.17 | 64.17 | 0.06% | 58,300 |
| Jan 17, 2025 | 63.97 | 64.23 | 63.69 | 64.13 | 64.13 | 1.41% | 54,627 |
| Jan 16, 2025 | 63.22 | 63.37 | 63.09 | 63.24 | 63.24 | 0.43% | 26,531 |
| Jan 15, 2025 | 62.58 | 63.09 | 62.58 | 62.97 | 62.97 | 1.61% | 23,449 |
| Jan 14, 2025 | 62.30 | 62.35 | 61.68 | 61.97 | 61.97 | -0.02% | 25,228 |
| Jan 13, 2025 | 61.35 | 61.98 | 61.35 | 61.98 | 61.98 | -0.11% | 26,800 |
| Jan 10, 2025 | 62.43 | 62.43 | 61.80 | 62.05 | 62.05 | -1.96% | 55,617 |
| Jan 9, 2025 | 62.90 | 63.29 | 62.60 | 63.29 | 63.29 | 0.81% | 83,934 |
| Jan 8, 2025 | 62.84 | 62.84 | 62.40 | 62.78 | 62.78 | 0.50% | 64,017 |
| Jan 7, 2025 | 63.59 | 63.59 | 62.42 | 62.47 | 62.47 | -1.11% | 47,800 |