iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) (XSMH.TO) TSX

28.94

+0.01(+0.03%)

Updated at September 29 09:32AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202528.7128.9328.9328.9428.718,520
September 25, 202528.6128.6428.6428.6928.566,413
September 24, 202529.1728.9328.9329.2328.939,200
September 23, 202529.4129.1329.1329.5429.1338,947
September 22, 20252929.2229.2229.2228.9812,500
September 19, 202529.3229.1229.1229.3229.117,223
September 18, 202529.0129.529.529.528.9922,643
September 17, 202528.9628.8428.8429.428.6571,700
September 16, 202528.8928.8128.8128.8928.645,283
September 15, 202529.0228.8728.8729.0328.8520,300
September 12, 202529.1428.928.929.1428.97,857
September 11, 202528.8329.2229.2229.2228.8315,326
September 10, 202528.828.6528.6528.828.536,500
September 09, 202528.7928.728.728.928.6214,600
September 08, 202528.828.9428.9428.9528.741,938
September 05, 202529.0429.0229.0229.2928.7616,229
September 04, 202528.6428.8728.8728.8728.562,000
September 03, 202528.5728.4928.4928.6128.3814,418
September 02, 202528.5528.5328.5328.5728.322,100
August 29, 202528.9128.7528.7528.9628.721,022
August 28, 202528.9228.8728.8728.9428.7820,500
August 27, 202528.9128.9628.9628.9628.7835,300
August 26, 202528.6828.7328.7328.7928.6815,400
August 25, 202528.7728.6528.6528.828.659,363
August 22, 202528.0728.9228.9228.9628.0654,545
August 21, 202527.727.8427.8427.8627.730,725
August 20, 202527.8327.8927.8927.8927.756,100
August 19, 202528.0327.9627.9628.0927.931,210
August 18, 202527.9327.9727.9728.0227.911,522
August 15, 202528.1527.9227.9228.1527.916,300
August 14, 202528.0528.128.128.1327.942,145
August 13, 202528.0228.5128.5128.5128.0213,607
August 12, 202527.3427.927.927.9127.239,900
August 11, 202527.1427.0527.0527.2427.0315,709
August 08, 202527.1727.0427.0427.1727.047,800
August 07, 202527.2826.9926.9927.2826.8919,300
August 06, 202527.0827.0327.0327.0827.0132,701
August 05, 202527.1127.0727.0727.1126.8451,600
August 01, 202526.5126.4926.4926.6426.1648,400
July 31, 202527.0226.9326.9327.226.8613,028
July 30, 202527.5127.2727.2727.5727.1120,000
July 29, 202527.6427.4327.4327.6427.4316,400
July 28, 202527.4927.5727.5727.6627.49844
July 25, 202527.3927.5627.5627.627.397,505
July 24, 202527.5827.4927.4927.5827.496,020
July 23, 202527.7827.8527.8527.8527.7415,300
July 22, 202527.3327.6127.6127.6127.337,950
July 21, 202527.5527.2727.2727.5727.267,636
July 18, 202527.6827.3327.3327.6827.3217,700
July 17, 202527.5627.5827.5827.6127.431,000
July 16, 202527.1627.2427.2427.2626.8617,886
July 15, 202527.4927.1627.1627.4927.1616,311
July 14, 202527.5127.6327.6327.6327.513,200
July 11, 202527.6727.6127.6127.6927.589,889
July 10, 202528.0127.9527.9528.0127.955,900
July 09, 202527.4527.5627.5627.5627.451,000
July 08, 202527.1727.3827.3827.5227.1718,400
July 07, 202527.627.1727.1727.6127.0719,500
July 04, 202527.5827.4527.4527.5827.45400
July 03, 202527.5927.5527.5527.6927.5535,132