iShares Core S&P 500 Index ETF (CAD-Hedged) - XSP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67.92	68.21	68.21	68.25	67.83	107,811
September 25, 2025	67.76	67.8	67.8	67.95	67.46	168,737
September 24, 2025	68.41	68.15	68.15	68.5	68	152,100
September 23, 2025	68.82	68.35	68.35	68.82	68.24	151,235
September 22, 2025	68.2	68.73	68.73	68.77	68.2	135,476
September 19, 2025	68.34	68.4	68.4	68.49	68.08	165,100
September 18, 2025	68.1	68.09	68.09	68.35	67.92	131,533
September 17, 2025	67.81	67.77	67.77	68.03	67.27	325,523
September 16, 2025	67.98	67.83	67.83	68.02	67.78	143,000
September 15, 2025	67.77	67.98	67.98	67.99	67.77	138,200
September 12, 2025	67.68	67.62	67.62	67.8	67.46	160,603
September 11, 2025	67.34	67.64	67.64	67.71	67.25	121,023
September 10, 2025	67.24	67.1	67.1	67.33	66.95	172,300
September 09, 2025	66.72	66.92	66.92	66.95	66.6	107,341
September 08, 2025	66.75	66.72	66.72	66.85	66.6	127,100
September 05, 2025	67	66.56	66.56	67.1	66.2	216,200
September 04, 2025	66.28	66.78	66.78	66.78	66.22	144,200
September 03, 2025	66.1	66.2	66.2	66.28	65.92	275,400
September 02, 2025	65.61	65.9	65.9	65.9	65.35	180,736
August 29, 2025	66.7	66.33	66.33	66.7	66.23	130,529
August 28, 2025	66.72	66.81	66.81	66.85	66.47	95,437
August 27, 2025	66.39	66.59	66.59	66.64	66.35	80,814
August 26, 2025	66.16	66.44	66.44	66.45	66.1	89,000
August 25, 2025	66.36	66.17	66.17	66.43	66.17	96,700
August 22, 2025	65.64	66.45	66.45	66.57	65.64	225,815
August 21, 2025	65.51	65.44	65.44	65.69	65.3	138,200
August 20, 2025	65.78	65.7	65.7	65.86	65.19	139,400
August 19, 2025	66.3	65.87	65.87	66.33	65.77	111,634
August 18, 2025	66.17	66.26	66.26	66.3	66.15	97,300
August 15, 2025	66.6	66.28	66.28	66.6	66.2	180,919
August 14, 2025	66.24	66.49	66.49	66.5	66.22	115,900
August 13, 2025	66.47	66.44	66.44	66.56	66.21	162,300
August 12, 2025	65.75	66.22	66.22	66.22	65.61	174,223
August 11, 2025	65.64	65.45	65.45	65.8	65.39	82,212
August 08, 2025	65.31	65.65	65.65	65.7	65.31	112,219
August 07, 2025	65.52	65.1	65.1	65.62	64.83	137,000
August 06, 2025	64.92	65.18	65.18	65.28	64.75	117,243
August 05, 2025	65.1	64.73	64.73	65.18	64.63	165,700
August 01, 2025	64.55	64.12	64.12	64.6	63.85	346,183
July 31, 2025	65.88	65.17	65.17	65.96	65.03	249,300
July 30, 2025	65.6	65.38	65.38	65.74	65.11	183,304
July 29, 2025	65.76	65.47	65.47	65.81	65.39	128,300
July 28, 2025	65.73	65.67	65.67	65.76	65.54	103,200
July 25, 2025	65.52	65.64	65.64	65.72	65.45	76,000
July 24, 2025	65.41	65.38	65.38	65.57	65.36	103,600
July 23, 2025	65.04	65.31	65.31	65.32	64.94	201,700
July 22, 2025	64.84	64.89	64.89	64.9	64.56	135,400
July 21, 2025	64.92	64.8	64.8	65.11	64.79	128,245
July 18, 2025	64.92	64.73	64.73	64.92	64.61	119,738
July 17, 2025	64.32	64.73	64.73	64.8	64.32	125,900
July 16, 2025	64.38	64.37	64.37	64.42	63.75	316,540
July 15, 2025	64.77	64.22	64.22	64.77	64.2	111,400
July 14, 2025	64.28	64.45	64.45	64.47	64.15	157,800
July 11, 2025	64.31	64.31	64.31	64.45	64.11	119,317
July 10, 2025	64.44	64.56	64.56	64.65	64.28	110,134
July 09, 2025	64.27	64.37	64.37	64.42	64.05	116,341
July 08, 2025	64.11	63.99	63.99	64.16	63.93	94,079
July 07, 2025	64.36	64.04	64.04	64.38	63.75	234,923
July 04, 2025	64.3	64.21	64.21	64.3	64.09	53,700
July 03, 2025	64.2	64.46	64.46	64.6	64.2	126,628

iShares Core S&P 500 Index ETF (CAD-Hedged) (XSP.TO) TSX