iShares U.S. Small Cap Index ETF (CAD-Hedged) - XSU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.74	50.04	50.04	50.52	49.58	252,105
February 19, 2026	49.67	50.05	50.05	50.05	49.42	66,500
February 18, 2026	49.68	49.92	49.92	50.43	49.68	68,500
February 17, 2026	49.66	49.79	49.79	49.95	49	91,300
February 13, 2026	49.32	49.73	49.73	50.11	48.96	146,100
February 12, 2026	50.46	49.11	49.11	50.55	48.87	194,000
February 11, 2026	50.8	50.12	50.12	50.8	49.59	63,600
February 10, 2026	50.6	50.34	50.34	50.72	50.29	34,635
February 09, 2026	49.95	50.49	50.49	50.59	49.85	81,000
February 06, 2026	49.16	50.14	50.14	50.2	49.16	64,129
February 05, 2026	48.95	48.41	48.41	49.45	48.3	108,620
February 04, 2026	49.96	49.28	49.28	50	48.71	136,435
February 03, 2026	50	49.74	49.74	50.08	48.93	74,048
February 02, 2026	48.89	49.61	49.61	49.89	48.89	67,440
January 30, 2026	49.44	49.14	49.14	49.64	48.84	53,904
January 29, 2026	49.92	49.83	49.83	50.13	49.2	86,800
January 28, 2026	50.35	49.82	49.82	50.43	49.71	28,945
January 27, 2026	49.87	50.07	50.07	50.12	49.75	16,835
January 26, 2026	50.22	50.01	50.01	50.47	49.91	29,028
January 23, 2026	50.9	50.16	50.16	50.9	50.11	27,400
January 22, 2026	51.11	51.13	51.13	51.48	51.09	39,627
January 21, 2026	50.09	50.78	50.78	50.88	49.85	43,246
January 20, 2026	49.45	49.74	49.74	50.2	49.45	34,925
January 19, 2026	50.6	49.82	49.82	50.6	49.66	29,800
January 16, 2026	50.36	50.41	50.41	50.67	50.25	32,000
January 15, 2026	50.04	50.35	50.35	50.65	50.04	40,945
January 14, 2026	49.54	49.9	49.9	49.93	49.41	42,100
January 13, 2026	49.8	49.5	49.5	49.8	49.41	28,800
January 12, 2026	49.2	49.6	49.6	49.61	49.03	15,811
January 09, 2026	49.17	49.37	49.37	49.6	49.01	29,602
January 08, 2026	48.36	49.01	49.01	49.1	48.36	24,300
January 07, 2026	48.56	48.44	48.44	48.63	48.23	15,500
January 06, 2026	47.82	48.58	48.58	48.58	47.74	26,717
January 05, 2026	47.32	47.94	47.94	48.03	47.32	24,337
January 02, 2026	46.91	47.16	47.16	47.18	46.66	9,300
December 31, 2025	46.96	46.66	46.66	46.98	46.66	5,600
December 30, 2025	47.4	47.04	47.04	47.4	47.02	15,545
December 29, 2025	47.66	47.61	47.61	47.84	47.53	16,983
December 23, 2025	48.16	48.05	48.05	48.19	48	14,813
December 22, 2025	48.05	48.34	48.34	48.61	48.05	18,108
December 19, 2025	47.5	47.83	47.83	47.91	47.5	15,740
December 18, 2025	47.67	47.45	47.45	47.86	47.4	28,625
December 17, 2025	47.73	47.15	47.15	48.04	47.13	46,300
December 16, 2025	47.71	47.67	47.67	48.06	47.42	42,100
December 15, 2025	48.6	47.88	47.88	48.6	47.88	19,600
December 12, 2025	49.08	48.24	48.24	49.08	48.21	43,202
December 11, 2025	48.48	49	49	49.05	48.36	38,518
December 10, 2025	47.69	48.46	48.46	48.72	47.69	60,400
December 09, 2025	47.82	47.81	47.81	48.09	47.76	16,831
December 08, 2025	48.07	47.73	47.73	48.07	47.68	17,200
December 05, 2025	47.9	47.7	47.7	48	47.65	15,500
December 04, 2025	47.44	47.92	47.92	48.06	47.36	31,493
December 03, 2025	46.76	47.53	47.53	47.55	46.76	29,608
December 02, 2025	47.04	46.66	46.66	47.06	46.66	16,607
December 01, 2025	46.72	46.75	46.75	47.13	46.72	11,200
November 28, 2025	47.12	47.32	47.32	47.36	47.11	38,537
November 27, 2025	47.04	47.11	47.11	47.12	47.04	4,200
November 26, 2025	46.64	47.09	47.09	47.36	46.64	24,412
November 25, 2025	45.8	46.7	46.7	46.75	45.8	22,145
November 24, 2025	44.96	45.7	45.7	45.7	44.96	23,407

iShares U.S. Small Cap Index ETF (CAD-Hedged) (XSU.TO) TSX