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
69.53
0.00 (0.00%)
At close: Dec 24, 2025

TSX:XUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202569.2669.5569.2669.5369.530.25%6,361
Dec 23, 202569.2069.4269.1469.3669.36-0.17%22,312
Dec 22, 202569.4569.4869.2269.4869.480.36%50,372
Dec 19, 202568.7769.2368.7769.2369.231.04%17,396
Dec 18, 202568.6568.9068.4668.5268.520.72%15,470
Dec 17, 202568.9068.9068.0068.0368.03-0.95%32,683
Dec 16, 202568.6268.7168.2468.6868.68-0.39%15,128
Dec 15, 202569.4069.4068.8568.9568.95-0.12%23,208
Dec 12, 202569.9769.9768.9369.0369.03-1.09%32,727
Dec 11, 202569.5369.9069.2169.7969.79-0.04%28,587
Dec 10, 202569.3869.9169.3869.8269.820.40%24,124
Dec 9, 202569.5469.7269.5169.5469.540.06%24,833
Dec 8, 202569.7369.7369.4769.5069.50-0.30%16,389
Dec 5, 202570.0570.2069.6469.7169.71-0.74%25,649
Dec 4, 202570.2070.2369.9770.2370.230.20%21,932
Dec 3, 202569.8570.2069.7370.0970.090.17%16,858
Dec 2, 202570.1170.2069.8169.9769.970.13%27,502
Dec 1, 202569.5870.1769.5869.8869.88-0.44%19,821
Nov 28, 202569.9770.1969.8870.1970.190.04%23,296
Nov 27, 202570.1970.2070.0570.1670.160.08%30,363
Nov 26, 202570.1170.3170.0270.1170.110.24%28,388
Nov 25, 202569.3070.0068.8769.9469.940.92%51,826
Nov 24, 202568.4869.3068.4869.3069.301.75%47,083
Nov 21, 202567.6068.6167.3868.1168.111.08%29,833
Nov 20, 202569.3869.6767.3667.3867.38-1.36%57,883
Nov 19, 202567.8868.5367.8768.3168.310.86%21,583
Nov 18, 202568.1068.1967.4667.7367.73-1.18%52,933
Nov 17, 202569.1069.3068.2368.5468.54-0.87%29,105
Nov 14, 202568.4469.5268.3369.1469.140.01%24,988
Nov 13, 202569.8969.9669.0769.1369.13-1.61%38,246
Nov 12, 202570.6370.6370.1070.2670.26-19,331
Nov 11, 202570.0770.3369.8870.2670.260.13%31,663
Nov 10, 202569.7370.2669.6770.1770.171.39%29,207
Nov 7, 202568.9169.2168.3769.2169.21-0.40%46,864
Nov 6, 202570.2570.2569.4169.4969.49-1.05%35,690
Nov 5, 202570.2070.6170.0070.2370.230.50%19,138
Nov 4, 202569.9470.3469.8669.8869.88-0.91%31,663
Nov 3, 202570.7670.7970.3070.5270.520.30%23,727
Oct 31, 202570.5870.5870.0070.3170.310.62%24,962
Oct 30, 202570.2270.5369.8869.8869.88-0.72%29,860
Oct 29, 202570.5570.5670.0070.3970.39-0.01%54,123
Oct 28, 202570.8070.8070.2870.4070.40-0.30%25,394
Oct 27, 202570.4070.6270.3370.6170.611.03%31,052
Oct 24, 202569.8270.1169.8269.8969.891.04%39,848
Oct 23, 202568.8769.3068.8069.1769.170.65%29,296
Oct 22, 202569.4869.4868.3668.7268.72-0.91%58,658
Oct 21, 202569.3969.4769.2769.3569.35-0.04%33,560
Oct 20, 202569.0069.4569.0069.3869.381.21%30,079
Oct 17, 202568.2868.6568.1268.5568.550.25%30,681
Oct 16, 202569.0069.1668.1068.3868.38-0.70%55,094