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

46.10

+0.44(+0.96%)

Updated at September 26 03:55PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202545.7946.146.146.1545.7314,700
September 25, 202545.6545.6645.6645.845.3938,212
September 24, 202546.5846.1646.1646.746.1637,608
September 23, 202546.7646.5846.5847.246.5132,255
September 22, 202546.2946.7446.7446.7546.0622,900
September 19, 202546.9246.3846.3846.9246.3644,417
September 18, 202546.0246.7646.7646.8345.9330,105
September 17, 202545.5645.645.646.6145.462,900
September 16, 202545.5445.5545.5545.6145.2723,600
September 15, 202545.5245.6345.6345.7345.514,729
September 12, 202545.8245.4345.4345.8245.4117,500
September 11, 202545.1145.9145.9145.9245.1120,500
September 10, 202545.2845.0645.0645.444.912,601
September 09, 202545.3745.1345.1345.3744.947,700
September 08, 202545.4345.3745.3745.4345.18,518
September 05, 202545.345.3345.3345.6844.8530,844
September 04, 202544.6145.1145.1145.1144.5610,900
September 03, 202544.4744.5744.5744.7344.3610,112
September 02, 202544.2644.5844.5844.6744.231,149
August 29, 202545.1244.8544.8545.1244.7215,647
August 28, 202545.1645.0745.0745.1644.9110,600
August 27, 202544.6345.0145.0145.0244.6320,417
August 26, 202544.444.7744.7744.8144.447,543
August 25, 202544.6544.3544.3544.744.3527,900
August 22, 202543.3744.8244.8244.9143.3783,600
August 21, 202542.8643.0843.0843.1942.8434,249
August 20, 202543.143.0443.0443.142.742,907
August 19, 202543.5643.1843.1843.7243.1114,100
August 18, 202543.3243.5243.5243.5743.328,100
August 15, 202543.6143.3443.3443.6143.1869,000
August 14, 202543.6443.5943.5943.6543.2167,000
August 13, 202543.6444.1544.1544.1643.5531,913
August 12, 202542.3443.2943.2943.2942.3135,219
August 11, 202542.1242.0642.0642.314215,000
August 08, 202542.1942.0542.0542.2742.0426,917
August 07, 202542.541.9341.9342.5641.7925,841
August 06, 202542.1842.1142.1142.1841.9529,844
August 05, 202542.0842.242.242.2641.7133,718
August 01, 202541.3141.0841.0841.3740.6246,600
July 31, 202542.1141.8941.8942.441.8830,000
July 30, 202542.7242.3642.3642.9342.0952,504
July 29, 202543.1642.5542.5543.1642.4631,336
July 28, 202543.142.8142.8143.142.7815,626
July 25, 202542.7142.8942.8942.9242.5415,900
July 24, 202543.1642.7442.7443.1642.7414,836
July 23, 202542.9243.3143.3143.3142.8461,200
July 22, 202542.3842.6942.6942.7842.2337,022
July 21, 202542.6942.3442.3442.8642.3131,200
July 18, 202543.0242.5142.5143.0542.4571,400
July 17, 202542.4442.7942.7942.8642.4477,540
July 16, 202542.0742.2542.2542.3241.574,920
July 15, 202542.841.941.942.8241.946,200
July 14, 202542.3442.7142.7142.7142.3320,900
July 11, 202542.6842.4142.4142.6842.442,437
July 10, 202542.71434343.242.6823,100
July 09, 202542.5342.7642.7642.7642.3134,443
July 08, 202542.1642.2942.2942.5242.1626,014
July 07, 202542.3442.0442.0442.641.825,320
July 04, 202542.542.2942.2942.542.1732,400
July 03, 202542.5142.6742.6742.7242.4432,000