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
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
November 21, 2025	43.78	44.83	44.83	45.09	43.75	60,643
November 20, 2025	45.12	43.63	43.63	45.5	43.61	104,609
November 19, 2025	44.48	44.45	44.45	44.98	44.32	34,840
November 18, 2025	44.04	44.49	44.49	44.75	44.02	48,200
November 17, 2025	45.06	44.33	44.33	45.25	44.16	27,636
November 14, 2025	44.48	45.24	45.24	45.46	44.48	25,800
November 13, 2025	46.11	45.08	45.08	46.11	44.97	42,900
November 12, 2025	46.75	46.49	46.49	46.93	46.4	11,044
November 11, 2025	46.42	46.56	46.56	46.62	46.28	9,300
November 10, 2025	46.69	46.5	46.5	46.71	46.18	17,800
November 07, 2025	45.41	46.05	46.05	46.05	45.07	38,000
November 06, 2025	46.59	45.79	45.79	46.59	45.76	28,200
November 05, 2025	46.12	46.68	46.68	46.82	46.06	26,000
November 04, 2025	46.06	45.97	45.97	46.47	45.95	40,600
November 03, 2025	46.9	46.78	46.78	46.9	46.25	30,845
October 31, 2025	46.51	46.97	46.97	47.03	46.51	44,700
October 30, 2025	46.77	46.68	46.68	47.3	46.65	43,648
October 29, 2025	47.42	47.07	47.07	47.87	46.71	110,300
October 28, 2025	47.63	47.47	47.47	47.84	47.32	20,118
October 27, 2025	47.96	47.76	47.76	48.06	47.6	48,600
October 24, 2025	47.6	47.58	47.58	47.9	47.54	36,805
October 23, 2025	46.53	47	47	47.12	46.52	33,318
October 22, 2025	46.88	46.4	46.4	47.02	45.97	77,400
October 21, 2025	47.16	47.11	47.11	47.38	46.87	24,234
October 20, 2025	47.01	47.33	47.33	47.36	47.01	24,300
October 17, 2025	46.42	46.47	46.47	46.74	46.1	48,600
October 16, 2025	47.96	46.76	46.76	47.96	46.6	39,137

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