iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada · Delayed Price · Currency is CAD 65.44
-0.19 (-0.29%)
Aug 15, 2025, 3:59 PM EDT
TSX:XUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 61.17 | 61.69 | 61.17 | 61.63 | 61.48 | 1.28% | 28,600 |
| Jun 23, 2025 | 60.53 | 60.87 | 60.37 | 60.85 | 60.70 | 0.81% | 13,500 |
| Jun 20, 2025 | 60.73 | 60.73 | 60.25 | 60.36 | 60.21 | 0.10% | 11,000 |
| Jun 19, 2025 | 59.92 | 60.30 | 59.88 | 60.30 | 60.16 | -0.08% | 12,448 |
| Jun 18, 2025 | 60.17 | 60.63 | 60.16 | 60.35 | 60.21 | 0.42% | 13,129 |
| Jun 17, 2025 | 60.15 | 60.25 | 60.00 | 60.10 | 59.96 | -0.22% | 9,600 |
| Jun 16, 2025 | 59.87 | 60.35 | 59.87 | 60.23 | 60.09 | 0.80% | 10,821 |
| Jun 13, 2025 | 60.07 | 60.28 | 59.66 | 59.75 | 59.61 | -1.27% | 19,430 |
| Jun 12, 2025 | 60.36 | 60.58 | 60.27 | 60.52 | 60.38 | -0.13% | 24,521 |
| Jun 11, 2025 | 61.03 | 61.03 | 60.51 | 60.60 | 60.46 | -0.33% | 8,418 |
| Jun 10, 2025 | 60.69 | 60.90 | 60.52 | 60.80 | 60.65 | 0.38% | 9,600 |
| Jun 9, 2025 | 60.61 | 60.74 | 60.50 | 60.57 | 60.43 | -0.10% | 20,101 |
| Jun 6, 2025 | 60.39 | 60.67 | 60.36 | 60.63 | 60.49 | 1.44% | 14,806 |
| Jun 5, 2025 | 60.20 | 60.42 | 59.68 | 59.77 | 59.63 | -0.66% | 20,027 |