iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada · Delayed Price · Currency is CAD 68.65
-0.51 (-0.74%)
At close: Feb 27, 2026
TSX:XUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 68.49 | 68.65 | 68.29 | 68.65 | 68.65 | -0.74% | 46,060 |
| Feb 26, 2026 | 69.59 | 69.59 | 68.81 | 69.16 | 69.16 | -0.46% | 30,784 |
| Feb 25, 2026 | 69.31 | 69.53 | 69.20 | 69.48 | 69.48 | 0.68% | 29,652 |
| Feb 24, 2026 | 68.60 | 69.08 | 68.46 | 69.01 | 69.01 | 0.72% | 39,838 |
| Feb 23, 2026 | 69.00 | 69.12 | 68.23 | 68.52 | 68.52 | -0.90% | 77,476 |
| Feb 20, 2026 | 68.54 | 69.22 | 68.54 | 69.14 | 69.14 | 0.51% | 64,024 |
| Feb 19, 2026 | 68.67 | 68.94 | 68.50 | 68.79 | 68.79 | -0.35% | 53,059 |
| Feb 18, 2026 | 68.61 | 69.14 | 68.52 | 69.03 | 69.03 | 1.07% | 41,610 |
| Feb 17, 2026 | 68.15 | 68.52 | 67.86 | 68.30 | 68.30 | 0.22% | 93,735 |
| Feb 13, 2026 | 68.09 | 68.49 | 67.80 | 68.15 | 68.15 | 0.25% | 25,247 |
| Feb 12, 2026 | 69.04 | 69.17 | 67.98 | 67.98 | 67.98 | -1.35% | 54,982 |
| Feb 11, 2026 | 69.33 | 69.44 | 68.75 | 68.91 | 68.91 | 0.06% | 29,129 |
| Feb 10, 2026 | 69.07 | 69.14 | 68.82 | 68.87 | 68.87 | -0.29% | 37,736 |
| Feb 9, 2026 | 68.74 | 69.25 | 68.60 | 69.07 | 69.07 | -0.26% | 29,635 |
| Feb 6, 2026 | 68.11 | 69.32 | 68.11 | 69.25 | 69.25 | 1.90% | 44,169 |
| Feb 5, 2026 | 68.02 | 68.36 | 67.74 | 67.96 | 67.96 | -1.05% | 54,286 |
| Feb 4, 2026 | 69.13 | 69.13 | 68.27 | 68.68 | 68.68 | -0.23% | 28,393 |
| Feb 3, 2026 | 69.76 | 69.76 | 68.40 | 68.84 | 68.84 | -1.06% | 44,767 |
| Feb 2, 2026 | 68.95 | 69.83 | 68.95 | 69.58 | 69.58 | 0.94% | 25,144 |
| Jan 30, 2026 | 68.63 | 68.95 | 68.43 | 68.93 | 68.93 | 0.39% | 28,612 |
| Jan 29, 2026 | 69.00 | 69.00 | 68.00 | 68.66 | 68.66 | -0.71% | 56,027 |
| Jan 28, 2026 | 69.25 | 69.38 | 69.04 | 69.15 | 69.15 | -0.19% | 21,487 |
| Jan 27, 2026 | 69.65 | 69.65 | 69.18 | 69.28 | 69.28 | -0.63% | 37,806 |
| Jan 26, 2026 | 69.35 | 69.82 | 69.35 | 69.72 | 69.72 | 0.61% | 35,654 |
| Jan 23, 2026 | 69.57 | 69.65 | 69.27 | 69.30 | 69.30 | -0.76% | 25,362 |
| Jan 22, 2026 | 70.05 | 70.07 | 69.71 | 69.83 | 69.83 | 0.24% | 50,287 |
| Jan 21, 2026 | 69.00 | 70.00 | 68.88 | 69.66 | 69.66 | 1.24% | 26,877 |
| Jan 20, 2026 | 69.30 | 69.52 | 68.78 | 68.81 | 68.81 | -2.18% | 62,214 |
| Jan 19, 2026 | 69.98 | 70.34 | 69.41 | 70.34 | 70.34 | -0.52% | 48,947 |
| Jan 16, 2026 | 70.85 | 70.91 | 70.56 | 70.71 | 70.71 | 0.10% | 38,145 |
| Jan 15, 2026 | 70.85 | 70.99 | 70.60 | 70.64 | 70.64 | 0.40% | 73,516 |
| Jan 14, 2026 | 70.47 | 70.50 | 69.93 | 70.36 | 70.36 | -0.48% | 20,844 |
| Jan 13, 2026 | 70.87 | 70.88 | 70.50 | 70.70 | 70.70 | -0.13% | 31,422 |
| Jan 12, 2026 | 70.43 | 70.82 | 70.40 | 70.79 | 70.79 | -0.08% | 39,244 |
| Jan 9, 2026 | 70.31 | 70.96 | 70.31 | 70.85 | 70.85 | 1.02% | 54,007 |
| Jan 8, 2026 | 70.11 | 70.27 | 69.91 | 70.13 | 70.13 | 0.04% | 48,968 |
| Jan 7, 2026 | 70.13 | 70.38 | 69.98 | 70.10 | 70.10 | -0.04% | 40,643 |
| Jan 6, 2026 | 69.52 | 70.13 | 69.42 | 70.13 | 70.13 | 1.07% | 68,568 |
| Jan 5, 2026 | 69.03 | 69.53 | 69.03 | 69.39 | 69.39 | 0.99% | 100,526 |
| Jan 2, 2026 | 69.00 | 69.06 | 68.42 | 68.71 | 68.71 | 0.25% | 53,850 |
| Dec 31, 2025 | 68.90 | 68.91 | 68.50 | 68.54 | 68.54 | -0.52% | 16,730 |
| Dec 30, 2025 | 69.05 | 69.05 | 68.85 | 68.90 | 68.90 | -0.68% | 29,425 |
| Dec 29, 2025 | 69.16 | 69.37 | 69.14 | 69.37 | 69.02 | -0.23% | 29,128 |
| Dec 24, 2025 | 69.26 | 69.55 | 69.26 | 69.53 | 69.18 | 0.25% | 6,361 |
| Dec 23, 2025 | 69.20 | 69.42 | 69.14 | 69.36 | 69.01 | -0.17% | 22,312 |
| Dec 22, 2025 | 69.45 | 69.48 | 69.22 | 69.48 | 69.13 | 0.36% | 50,372 |
| Dec 19, 2025 | 68.77 | 69.23 | 68.77 | 69.23 | 68.88 | 1.04% | 17,396 |
| Dec 18, 2025 | 68.65 | 68.90 | 68.46 | 68.52 | 68.17 | 0.72% | 15,470 |
| Dec 17, 2025 | 68.90 | 68.90 | 68.00 | 68.03 | 67.68 | -0.95% | 32,683 |
| Dec 16, 2025 | 68.62 | 68.71 | 68.24 | 68.68 | 68.33 | -0.39% | 15,128 |