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
February 20, 2026	69.38	70.13	70.13	70.22	69.38	331,206
February 19, 2026	69.6	69.65	69.65	69.84	69.38	174,200
February 18, 2026	69.64	69.86	69.86	70.13	69.55	130,909
February 17, 2026	69.24	69.5	69.5	69.72	68.79	274,619
February 13, 2026	69.44	69.39	69.39	69.85	68.98	285,000
February 12, 2026	70.73	69.36	69.36	70.77	69.28	288,852
February 11, 2026	70.87	70.47	70.47	70.98	70.2	190,600
February 10, 2026	70.8	70.47	70.47	70.93	70.44	187,526
February 09, 2026	70.23	70.68	70.68	70.85	70.1	135,540
February 06, 2026	69.43	70.36	70.36	70.5	69.39	190,820
February 05, 2026	69.3	69.03	69.03	69.6	68.82	313,900
February 04, 2026	70.29	69.87	69.87	70.4	69.45	265,000
February 03, 2026	70.87	70.24	70.24	71	69.68	277,531
February 02, 2026	70.27	70.85	70.85	71	70.26	130,300
January 30, 2026	70.43	70.48	70.48	70.71	70.02	168,634
January 29, 2026	70.9	70.8	70.8	71	69.8	322,820
January 28, 2026	70.97	70.88	70.88	71.1	70.73	136,400
January 27, 2026	70.7	70.86	70.86	70.97	70.68	112,399
January 26, 2026	70.32	70.61	70.61	70.74	70.32	157,029
January 23, 2026	70.17	70.25	70.25	70.43	70.04	181,400
January 22, 2026	70.35	70.2	70.2	70.43	70.04	157,231
January 21, 2026	69.23	69.87	69.87	70.2	69.12	312,217
January 20, 2026	69.5	69.06	69.06	69.79	68.97	289,842
January 19, 2026	69.63	70.27	70.27	70.29	69.6	139,935
January 16, 2026	70.77	70.52	70.52	70.78	70.39	184,000
January 15, 2026	70.78	70.57	70.57	70.9	70.5	218,921
January 14, 2026	70.56	70.4	70.4	70.56	69.98	173,904
January 13, 2026	70.86	70.75	70.75	70.97	70.51	173,400
January 12, 2026	70.45	70.91	70.91	70.97	70.45	146,900
January 09, 2026	70.48	70.8	70.8	70.92	70.3	213,186
January 08, 2026	70.34	70.35	70.35	70.44	70.13	114,049
January 07, 2026	70.55	70.34	70.34	70.78	70.32	176,815
January 06, 2026	70.22	70.58	70.58	70.62	70.16	115,500
January 05, 2026	70.05	70.13	70.13	70.33	70.05	207,016
January 02, 2026	69.99	69.71	69.71	70.06	69.38	183,600
December 31, 2025	70.14	69.61	69.61	70.14	69.59	102,500
December 30, 2025	70.17	70.07	70.07	70.25	70.07	95,700
December 29, 2025	70.77	70.72	70.16	70.86	70.6	148,926
December 23, 2025	70.31	70.76	70.76	70.79	70.31	111,903
December 22, 2025	70.29	70.45	70.45	70.5	70.25	122,900
December 19, 2025	69.68	70.02	70.02	70.08	69.65	123,839
December 18, 2025	69.5	69.42	69.42	69.84	69.29	165,600
December 17, 2025	69.72	68.91	68.91	69.75	68.88	334,823
December 16, 2025	69.72	69.75	69.75	69.87	69.3	174,703
December 15, 2025	70.36	69.9	69.9	70.36	69.75	143,142
December 12, 2025	70.7	70.01	70.01	70.72	69.76	513,585
December 11, 2025	70.32	70.76	70.76	70.78	70.08	203,834
December 10, 2025	70.15	70.6	70.6	70.75	69.98	152,949
December 09, 2025	70.12	70.12	70.12	70.39	70.12	128,600
December 08, 2025	70.56	70.21	70.21	70.56	70.03	120,629
December 05, 2025	70.44	70.46	70.46	70.73	70.36	118,700
December 04, 2025	70.46	70.32	70.32	70.46	70.03	149,600
December 03, 2025	69.98	70.25	70.25	70.36	69.85	176,100
December 02, 2025	70.13	70.05	70.05	70.25	69.85	264,334
December 01, 2025	69.76	69.92	69.92	70.19	69.76	242,600
November 28, 2025	70.04	70.25	70.25	70.26	69.95	151,908
November 27, 2025	69.93	70.05	70.05	70.09	69.87	53,615
November 26, 2025	69.6	69.88	69.88	70.07	69.6	219,009
November 25, 2025	68.77	69.31	69.31	69.5	68.3	308,800
November 24, 2025	68.05	68.75	68.75	68.87	68	265,800

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