Skip to main content
logo
iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada flag Canada · Delayed Price · Currency is CAD
69.25
+1.29 (1.90%)
At close: Feb 6, 2026

TSX:XUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202668.1169.3268.1169.2569.251.90%44,169
Feb 5, 202668.0268.3667.7467.9667.96-1.05%54,286
Feb 4, 202669.1369.1368.2768.6868.68-0.23%28,393
Feb 3, 202669.7669.7668.4068.8468.84-1.06%44,767
Feb 2, 202668.9569.8368.9569.5869.580.94%25,144
Jan 30, 202668.6368.9568.4368.9368.930.39%28,612
Jan 29, 202669.0069.0068.0068.6668.66-0.71%56,027
Jan 28, 202669.2569.3869.0469.1569.15-0.19%21,487
Jan 27, 202669.6569.6569.1869.2869.28-0.63%37,806
Jan 26, 202669.3569.8269.3569.7269.720.61%35,654
Jan 23, 202669.5769.6569.2769.3069.30-0.76%25,362
Jan 22, 202670.0570.0769.7169.8369.830.24%50,287
Jan 21, 202669.0070.0068.8869.6669.661.24%26,877
Jan 20, 202669.3069.5268.7868.8168.81-2.18%62,214
Jan 19, 202669.9870.3469.4170.3470.34-0.52%48,947
Jan 16, 202670.8570.9170.5670.7170.710.10%38,145
Jan 15, 202670.8570.9970.6070.6470.640.40%73,516
Jan 14, 202670.4770.5069.9370.3670.36-0.48%20,844
Jan 13, 202670.8770.8870.5070.7070.70-0.13%31,422
Jan 12, 202670.4370.8270.4070.7970.79-0.08%39,244
Jan 9, 202670.3170.9670.3170.8570.851.02%54,007
Jan 8, 202670.1170.2769.9170.1370.130.04%48,968
Jan 7, 202670.1370.3869.9870.1070.10-0.04%40,643
Jan 6, 202669.5270.1369.4270.1370.131.07%68,568
Jan 5, 202669.0369.5369.0369.3969.390.99%100,526
Jan 2, 202669.0069.0668.4268.7168.710.25%53,850
Dec 31, 202568.9068.9168.5068.5468.54-0.52%16,730
Dec 30, 202569.0569.0568.8568.9068.90-0.68%29,425
Dec 29, 202569.1669.3769.1469.3769.02-0.23%29,128
Dec 24, 202569.2669.5569.2669.5369.180.25%6,361
Dec 23, 202569.2069.4269.1469.3669.01-0.17%22,312
Dec 22, 202569.4569.4869.2269.4869.130.36%50,372
Dec 19, 202568.7769.2368.7769.2368.881.04%17,396
Dec 18, 202568.6568.9068.4668.5268.170.72%15,470
Dec 17, 202568.9068.9068.0068.0367.68-0.95%32,683
Dec 16, 202568.6268.7168.2468.6868.33-0.39%15,128
Dec 15, 202569.4069.4068.8568.9568.60-0.12%23,208
Dec 12, 202569.9769.9768.9369.0368.68-1.09%32,727
Dec 11, 202569.5369.9069.2169.7969.44-0.04%28,587
Dec 10, 202569.3869.9169.3869.8269.470.40%24,124
Dec 9, 202569.5469.7269.5169.5469.190.06%24,833
Dec 8, 202569.7369.7369.4769.5069.15-0.30%16,389
Dec 5, 202570.0570.2069.6469.7169.36-0.74%25,649
Dec 4, 202570.2070.2369.9770.2369.870.20%21,932
Dec 3, 202569.8570.2069.7370.0969.730.17%16,858
Dec 2, 202570.1170.2069.8169.9769.610.13%27,502
Dec 1, 202569.5870.1769.5869.8869.53-0.44%19,821
Nov 28, 202569.9770.1969.8870.1969.830.04%23,296
Nov 27, 202570.1970.2070.0570.1669.800.08%30,363
Nov 26, 202570.1170.3170.0270.1169.750.24%28,388