iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada · Delayed Price · Currency is CAD 66.16
-0.04 (-0.06%)
Sep 5, 2025, 3:59 PM EDT
TSX:XUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.30 | 66.39 | 65.70 | 66.16 | 66.16 | -0.06% | 12,466 |
| Sep 4, 2025 | 65.58 | 66.21 | 65.58 | 66.20 | 66.20 | 1.12% | 18,502 |
| Sep 3, 2025 | 65.41 | 65.53 | 65.19 | 65.47 | 65.47 | 0.51% | 15,027 |
| Sep 2, 2025 | 65.02 | 65.17 | 64.63 | 65.14 | 65.14 | -0.38% | 32,738 |
| Aug 29, 2025 | 65.80 | 65.80 | 65.23 | 65.39 | 65.39 | -0.74% | 12,900 |
| Aug 28, 2025 | 65.89 | 65.91 | 65.63 | 65.88 | 65.88 | 0.11% | 21,400 |
| Aug 27, 2025 | 65.98 | 66.06 | 65.78 | 65.81 | 65.81 | -0.03% | 29,300 |
| Aug 26, 2025 | 65.66 | 65.85 | 65.54 | 65.83 | 65.83 | 0.20% | 18,501 |
| Aug 25, 2025 | 65.81 | 65.83 | 65.66 | 65.70 | 65.70 | -0.14% | 26,900 |
| Aug 22, 2025 | 65.18 | 66.02 | 65.18 | 65.79 | 65.79 | 1.06% | 41,744 |
| Aug 21, 2025 | 64.99 | 65.26 | 64.90 | 65.10 | 65.10 | -0.15% | 22,828 |
| Aug 20, 2025 | 65.25 | 65.25 | 64.63 | 65.20 | 65.20 | -0.11% | 24,204 |
| Aug 19, 2025 | 65.60 | 65.68 | 65.24 | 65.27 | 65.27 | -0.26% | 16,014 |
| Aug 18, 2025 | 65.39 | 65.50 | 65.30 | 65.44 | 65.44 | - | 15,800 |
| Aug 15, 2025 | 65.52 | 65.57 | 65.35 | 65.44 | 65.44 | -0.29% | 17,107 |
| Aug 14, 2025 | 65.24 | 65.63 | 65.24 | 65.63 | 65.63 | 0.29% | 13,100 |
| Aug 13, 2025 | 65.28 | 65.50 | 65.23 | 65.44 | 65.44 | 0.37% | 22,529 |
| Aug 12, 2025 | 64.63 | 65.20 | 64.63 | 65.20 | 65.20 | 1.15% | 41,405 |
| Aug 11, 2025 | 64.50 | 64.78 | 64.41 | 64.46 | 64.46 | - | 19,500 |
| Aug 8, 2025 | 64.27 | 64.51 | 64.21 | 64.46 | 64.46 | 0.70% | 18,200 |
| Aug 7, 2025 | 64.20 | 64.49 | 63.75 | 64.01 | 64.01 | -0.03% | 19,549 |
| Aug 6, 2025 | 63.85 | 64.14 | 63.67 | 64.03 | 64.03 | 0.34% | 18,200 |
| Aug 5, 2025 | 64.33 | 64.33 | 63.70 | 63.81 | 63.81 | 0.97% | 32,600 |
| Aug 1, 2025 | 63.61 | 63.61 | 62.85 | 63.20 | 63.20 | -2.05% | 49,831 |
| Jul 31, 2025 | 65.18 | 65.29 | 64.52 | 64.52 | 64.52 | -0.14% | 24,500 |
| Jul 30, 2025 | 64.72 | 64.91 | 64.38 | 64.61 | 64.61 | 0.17% | 20,100 |
| Jul 29, 2025 | 64.86 | 64.86 | 64.44 | 64.50 | 64.50 | -0.11% | 14,500 |
| Jul 28, 2025 | 64.73 | 64.73 | 64.38 | 64.57 | 64.57 | 0.20% | 50,600 |
| Jul 25, 2025 | 64.06 | 64.48 | 64.06 | 64.44 | 64.44 | 0.96% | 38,528 |
| Jul 24, 2025 | 63.87 | 63.97 | 63.69 | 63.83 | 63.83 | 0.36% | 15,427 |
| Jul 23, 2025 | 63.53 | 63.60 | 63.32 | 63.60 | 63.60 | 0.60% | 16,100 |
| Jul 22, 2025 | 63.43 | 63.43 | 63.00 | 63.22 | 63.22 | -0.33% | 10,900 |
| Jul 21, 2025 | 63.58 | 63.83 | 63.43 | 63.43 | 63.43 | -0.19% | 17,300 |
| Jul 18, 2025 | 63.63 | 63.66 | 63.47 | 63.55 | 63.55 | -0.24% | 21,147 |
| Jul 17, 2025 | 63.37 | 63.76 | 63.37 | 63.70 | 63.70 | 1.13% | 15,200 |
| Jul 16, 2025 | 63.24 | 63.24 | 62.40 | 62.99 | 62.99 | - | 55,728 |
| Jul 15, 2025 | 63.40 | 63.41 | 62.99 | 62.99 | 62.99 | -0.30% | 35,500 |
| Jul 14, 2025 | 62.99 | 63.23 | 62.85 | 63.18 | 63.18 | 0.35% | 13,900 |
| Jul 11, 2025 | 62.95 | 63.11 | 62.91 | 62.96 | 62.96 | -0.24% | 11,116 |
| Jul 10, 2025 | 63.24 | 63.29 | 63.09 | 63.11 | 63.11 | 0.05% | 9,900 |
| Jul 9, 2025 | 62.85 | 63.09 | 62.85 | 63.08 | 63.08 | 0.61% | 17,136 |
| Jul 8, 2025 | 62.60 | 62.83 | 62.60 | 62.70 | 62.70 | 0.13% | 35,700 |
| Jul 7, 2025 | 62.61 | 62.83 | 62.40 | 62.62 | 62.62 | 0.35% | 31,005 |
| Jul 4, 2025 | 62.40 | 62.52 | 62.37 | 62.40 | 62.40 | -0.46% | 17,701 |
| Jul 3, 2025 | 62.48 | 62.73 | 62.48 | 62.69 | 62.69 | 0.79% | 23,546 |
| Jul 2, 2025 | 62.23 | 62.35 | 62.10 | 62.20 | 62.20 | 0.08% | 16,509 |
| Jun 30, 2025 | 62.17 | 62.17 | 61.87 | 62.15 | 62.15 | 0.19% | 17,734 |
| Jun 27, 2025 | 61.80 | 62.27 | 61.65 | 62.03 | 62.03 | 0.78% | 28,008 |
| Jun 26, 2025 | 61.39 | 61.58 | 61.30 | 61.55 | 61.55 | 0.24% | 18,828 |
| Jun 25, 2025 | 61.59 | 61.68 | 61.40 | 61.40 | 61.40 | -0.37% | 11,400 |