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
November 07, 2025	68.7	69.01	69.01	69.03	68.03	397,000
November 06, 2025	69.64	68.96	68.96	69.64	68.8	280,728
November 05, 2025	69.46	69.73	69.73	70.06	69.36	226,047
November 04, 2025	69.62	69.5	69.5	69.95	69.42	191,800
November 03, 2025	70.55	70.31	70.31	70.55	69.98	141,700
October 31, 2025	70.53	70.25	70.25	70.53	69.92	158,700
October 30, 2025	70.28	70	70	70.6	69.98	283,225
October 29, 2025	70.97	70.72	70.72	70.99	70.3	646,566
October 28, 2025	70.77	70.7	70.7	70.9	70.5	250,800
October 27, 2025	70.35	70.54	70.54	70.57	70.23	129,810
October 24, 2025	69.59	69.71	69.71	69.85	69.56	175,536
October 23, 2025	68.74	69.15	69.15	69.26	68.73	212,100
October 22, 2025	69.12	68.76	68.76	69.17	68.31	319,912
October 21, 2025	69.06	69.11	69.11	69.29	69	116,430
October 20, 2025	68.74	69.12	69.12	69.22	68.74	138,800
October 17, 2025	67.9	68.37	68.37	68.55	67.78	287,323
October 16, 2025	68.58	68.03	68.03	68.86	67.67	302,911
October 15, 2025	68.63	68.5	68.5	69.01	67.87	223,700
October 14, 2025	67.62	68.21	68.21	68.57	67.27	392,149
October 10, 2025	69.21	67.3	67.3	69.41	67.25	542,739
October 09, 2025	69.39	69.12	69.12	69.42	68.95	91,011
October 08, 2025	69.1	69.33	69.33	69.34	68.98	129,700
October 07, 2025	69.34	68.92	68.92	69.34	68.8	113,441
October 06, 2025	69.12	69.19	69.19	69.28	68.98	194,600
October 03, 2025	69.02	68.92	68.92	69.31	68.86	113,926
October 02, 2025	69.16	68.95	68.95	69.16	68.71	93,303
October 01, 2025	68.36	68.9	68.9	68.98	68.35	123,319
September 30, 2025	68.28	68.68	68.68	68.69	68.2	96,839
September 29, 2025	68.5	68.36	68.36	68.55	68.23	104,645
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

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