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

68.30

+0.09(+0.13%)

Updated at September 29 01:18PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202567.9268.2168.2168.2567.83107,811
September 25, 202567.7667.867.867.9567.46168,737
September 24, 202568.4168.1568.1568.568152,100
September 23, 202568.8268.3568.3568.8268.24151,235
September 22, 202568.268.7368.7368.7768.2135,476
September 19, 202568.3468.468.468.4968.08165,100
September 18, 202568.168.0968.0968.3567.92131,533
September 17, 202567.8167.7767.7768.0367.27325,523
September 16, 202567.9867.8367.8368.0267.78143,000
September 15, 202567.7767.9867.9867.9967.77138,200
September 12, 202567.6867.6267.6267.867.46160,603
September 11, 202567.3467.6467.6467.7167.25121,023
September 10, 202567.2467.167.167.3366.95172,300
September 09, 202566.7266.9266.9266.9566.6107,341
September 08, 202566.7566.7266.7266.8566.6127,100
September 05, 20256766.5666.5667.166.2216,200
September 04, 202566.2866.7866.7866.7866.22144,200
September 03, 202566.166.266.266.2865.92275,400
September 02, 202565.6165.965.965.965.35180,736
August 29, 202566.766.3366.3366.766.23130,529
August 28, 202566.7266.8166.8166.8566.4795,437
August 27, 202566.3966.5966.5966.6466.3580,814
August 26, 202566.1666.4466.4466.4566.189,000
August 25, 202566.3666.1766.1766.4366.1796,700
August 22, 202565.6466.4566.4566.5765.64225,815
August 21, 202565.5165.4465.4465.6965.3138,200
August 20, 202565.7865.765.765.8665.19139,400
August 19, 202566.365.8765.8766.3365.77111,634
August 18, 202566.1766.2666.2666.366.1597,300
August 15, 202566.666.2866.2866.666.2180,919
August 14, 202566.2466.4966.4966.566.22115,900
August 13, 202566.4766.4466.4466.5666.21162,300
August 12, 202565.7566.2266.2266.2265.61174,223
August 11, 202565.6465.4565.4565.865.3982,212
August 08, 202565.3165.6565.6565.765.31112,219
August 07, 202565.5265.165.165.6264.83137,000
August 06, 202564.9265.1865.1865.2864.75117,243
August 05, 202565.164.7364.7365.1864.63165,700
August 01, 202564.5564.1264.1264.663.85346,183
July 31, 202565.8865.1765.1765.9665.03249,300
July 30, 202565.665.3865.3865.7465.11183,304
July 29, 202565.7665.4765.4765.8165.39128,300
July 28, 202565.7365.6765.6765.7665.54103,200
July 25, 202565.5265.6465.6465.7265.4576,000
July 24, 202565.4165.3865.3865.5765.36103,600
July 23, 202565.0465.3165.3165.3264.94201,700
July 22, 202564.8464.8964.8964.964.56135,400
July 21, 202564.9264.864.865.1164.79128,245
July 18, 202564.9264.7364.7364.9264.61119,738
July 17, 202564.3264.7364.7364.864.32125,900
July 16, 202564.3864.3764.3764.4263.75316,540
July 15, 202564.7764.2264.2264.7764.2111,400
July 14, 202564.2864.4564.4564.4764.15157,800
July 11, 202564.3164.3164.3164.4564.11119,317
July 10, 202564.4464.5664.5664.6564.28110,134
July 09, 202564.2764.3764.3764.4264.05116,341
July 08, 202564.1163.9963.9964.1663.9394,079
July 07, 202564.3664.0464.0464.3863.75234,923
July 04, 202564.364.2164.2164.364.0953,700
July 03, 202564.264.4664.4664.664.2126,628