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
September 05, 2025	45.3	45.33	45.33	45.68	44.85	30,844
September 04, 2025	44.61	45.11	45.11	45.11	44.56	10,900
September 03, 2025	44.47	44.57	44.57	44.73	44.36	10,112
September 02, 2025	44.26	44.58	44.58	44.67	44.2	31,149
August 29, 2025	45.12	44.85	44.85	45.12	44.72	15,647
August 28, 2025	45.16	45.07	45.07	45.16	44.91	10,600
August 27, 2025	44.63	45.01	45.01	45.02	44.63	20,417
August 26, 2025	44.4	44.77	44.77	44.81	44.4	47,543
August 25, 2025	44.65	44.35	44.35	44.7	44.35	27,900
August 22, 2025	43.37	44.82	44.82	44.91	43.37	83,600
August 21, 2025	42.86	43.08	43.08	43.19	42.84	34,249
August 20, 2025	43.1	43.04	43.04	43.1	42.7	42,907
August 19, 2025	43.56	43.18	43.18	43.72	43.11	14,100
August 18, 2025	43.32	43.52	43.52	43.57	43.32	8,100
August 15, 2025	43.61	43.34	43.34	43.61	43.18	69,000
August 14, 2025	43.64	43.59	43.59	43.65	43.21	67,000
August 13, 2025	43.64	44.15	44.15	44.16	43.55	31,913
August 12, 2025	42.34	43.29	43.29	43.29	42.31	35,219
August 11, 2025	42.12	42.06	42.06	42.31	42	15,000
August 08, 2025	42.19	42.05	42.05	42.27	42.04	26,917
August 07, 2025	42.5	41.93	41.93	42.56	41.79	25,841
August 06, 2025	42.18	42.11	42.11	42.18	41.95	29,844
August 05, 2025	42.08	42.2	42.2	42.26	41.71	33,718
August 01, 2025	41.31	41.08	41.08	41.37	40.62	46,600
July 31, 2025	42.11	41.89	41.89	42.4	41.88	30,000
July 30, 2025	42.72	42.36	42.36	42.93	42.09	52,504
July 29, 2025	43.16	42.55	42.55	43.16	42.46	31,336
July 28, 2025	43.1	42.81	42.81	43.1	42.78	15,626
July 25, 2025	42.71	42.89	42.89	42.92	42.54	15,900
July 24, 2025	43.16	42.74	42.74	43.16	42.74	14,836
July 23, 2025	42.92	43.31	43.31	43.31	42.84	61,200
July 22, 2025	42.38	42.69	42.69	42.78	42.23	37,022
July 21, 2025	42.69	42.34	42.34	42.86	42.31	31,200
July 18, 2025	43.02	42.51	42.51	43.05	42.45	71,400
July 17, 2025	42.44	42.79	42.79	42.86	42.44	77,540
July 16, 2025	42.07	42.25	42.25	42.32	41.5	74,920
July 15, 2025	42.8	41.9	41.9	42.82	41.9	46,200
July 14, 2025	42.34	42.71	42.71	42.71	42.33	20,900
July 11, 2025	42.68	42.41	42.41	42.68	42.4	42,437
July 10, 2025	42.71	43	43	43.2	42.68	23,100
July 09, 2025	42.53	42.76	42.76	42.76	42.31	34,443
July 08, 2025	42.16	42.29	42.29	42.52	42.16	26,014
July 07, 2025	42.34	42.04	42.04	42.6	41.8	25,320
July 04, 2025	42.5	42.29	42.29	42.5	42.17	32,400
July 03, 2025	42.51	42.67	42.67	42.72	42.44	32,000
July 02, 2025	41.72	42.28	42.28	42.28	41.64	35,400
June 30, 2025	41.47	41.33	41.33	41.47	41.28	22,500
June 27, 2025	41.32	41.28	41.28	41.6	41.05	56,300
June 26, 2025	40.72	41.21	41.21	41.21	40.72	31,103
June 25, 2025	41.12	40.59	40.59	41.12	40.59	8,600
June 24, 2025	40.9	41.21	41.1	41.31	40.88	14,800
June 23, 2025	40.06	40.65	40.54	40.65	39.9	13,805
June 20, 2025	40.56	40.23	40.12	40.56	40.09	29,826
June 19, 2025	39.86	39.87	39.76	39.99	39.58	18,900
June 18, 2025	40.07	40.3	40.19	40.61	40	9,200
June 17, 2025	40.15	40.07	39.96	40.44	40.07	10,521
June 16, 2025	40.4	40.45	40.34	40.72	40.4	19,100
June 13, 2025	40.25	40.06	39.95	40.5	39.96	29,900
June 12, 2025	40.74	40.81	40.7	40.9	40.67	20,502
June 11, 2025	41.36	40.97	40.86	41.42	40.93	22,000

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