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

70.07

-0.68(-0.96%)

Updated at January 14 01:25PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202670.8670.7570.7570.9770.51173,400
January 12, 202670.4570.9170.9170.9770.45146,900
January 09, 202670.4870.870.870.9270.3213,186
January 08, 202670.3470.3570.3570.4470.13114,049
January 07, 202670.5570.3470.3470.7870.32176,815
January 06, 202670.2270.5870.5870.6270.16115,500
January 05, 202670.0570.1370.1370.3370.05207,016
January 02, 202669.9969.7169.7170.0669.38183,600
December 31, 202570.1469.6169.6170.1469.59102,500
December 30, 202570.1770.0770.0770.2570.0795,700
December 29, 202570.7770.7270.1670.8670.6148,926
December 23, 202570.3170.7670.7670.7970.31111,903
December 22, 202570.2970.4570.4570.570.25122,900
December 19, 202569.6870.0270.0270.0869.65123,839
December 18, 202569.569.4269.4269.8469.29165,600
December 17, 202569.7268.9168.9169.7568.88334,823
December 16, 202569.7269.7569.7569.8769.3174,703
December 15, 202570.3669.969.970.3669.75143,142
December 12, 202570.770.0170.0170.7269.76513,585
December 11, 202570.3270.7670.7670.7870.08203,834
December 10, 202570.1570.670.670.7569.98152,949
December 09, 202570.1270.1270.1270.3970.12128,600
December 08, 202570.5670.2170.2170.5670.03120,629
December 05, 202570.4470.4670.4670.7370.36118,700
December 04, 202570.4670.3270.3270.4670.03149,600
December 03, 202569.9870.2570.2570.3669.85176,100
December 02, 202570.1370.0570.0570.2569.85264,334
December 01, 202569.7669.9269.9270.1969.76242,600
November 28, 202570.0470.2570.2570.2669.95151,908
November 27, 202569.9370.0570.0570.0969.8753,615
November 26, 202569.669.8869.8870.0769.6219,009
November 25, 202568.7769.3169.3169.568.3308,800
November 24, 202568.0568.7568.7568.8768265,800
November 21, 202567.2767.7167.7168.2966.9854,611
November 20, 202569.2467.0867.0869.4567.02887,525
November 19, 202567.8968.1268.1268.6167.74303,900
November 18, 20256867.9267.9268.3867.45576,018
November 17, 202568.9168.4568.4569.2468.08223,300
November 14, 202568.4469.0469.0469.4868.24217,328
November 13, 202570.0569.1169.1170.0568.97295,313
November 12, 202570.4170.2770.2770.4470.05141,223
November 11, 202569.9570.2270.2270.369.84120,200
November 10, 202569.6470.0970.0970.1769.45207,500
November 07, 202568.769.0169.0169.0368.03397,000
November 06, 202569.6468.9668.9669.6468.8280,728
November 05, 202569.4669.7369.7370.0669.36226,047
November 04, 202569.6269.569.569.9569.42191,800
November 03, 202570.5570.3170.3170.5569.98141,700
October 31, 202570.5370.2570.2570.5369.92158,700
October 30, 202570.28707070.669.98283,225
October 29, 202570.9770.7270.7270.9970.3646,566
October 28, 202570.7770.770.770.970.5250,800
October 27, 202570.3570.5470.5470.5770.23129,810
October 24, 202569.5969.7169.7169.8569.56175,536
October 23, 202568.7469.1569.1569.2668.73212,100
October 22, 202569.1268.7668.7669.1768.31319,912
October 21, 202569.0669.1169.1169.2969116,430
October 20, 202568.7469.1269.1269.2268.74138,800
October 17, 202567.968.3768.3768.5567.78287,323
October 16, 202568.5868.0368.0368.8667.67302,911
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved