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
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
October 15, 2025	47.74	47.79	47.79	48.18	47.16	42,327
October 14, 2025	46	47.29	47.29	47.63	45.87	70,700
October 10, 2025	46.87	45.36	45.36	47.1	45.36	139,535
October 09, 2025	47	46.81	46.81	47.17	46.62	35,000
October 08, 2025	46.85	47.09	47.09	47.14	46.57	16,100
October 07, 2025	47.19	46.56	46.56	47.19	46.47	15,900
October 06, 2025	47.32	47.09	47.09	47.41	47.01	33,035
October 03, 2025	46.79	46.94	46.94	47.36	46.79	45,800
October 02, 2025	46.4	46.57	46.57	46.6	46.14	15,815
October 01, 2025	45.98	46.36	46.36	46.4	45.97	13,217
September 30, 2025	46.02	46.18	46.18	46.18	45.77	21,400
September 29, 2025	46.37	46.12	46.12	46.37	46.01	29,644
September 26, 2025	45.79	46.1	46.1	46.15	45.73	14,700
September 25, 2025	45.65	45.66	45.66	45.8	45.39	38,212
September 24, 2025	46.58	46.16	46.16	46.7	46.16	37,608
September 23, 2025	46.76	46.58	46.58	47.2	46.51	32,255
September 22, 2025	46.29	46.74	46.74	46.75	46.06	22,900
September 19, 2025	46.92	46.38	46.38	46.92	46.36	44,417
September 18, 2025	46.02	46.76	46.76	46.83	45.93	30,105
September 17, 2025	45.56	45.6	45.6	46.61	45.4	62,900
September 16, 2025	45.54	45.55	45.55	45.61	45.27	23,600
September 15, 2025	45.52	45.63	45.63	45.73	45.5	14,729
September 12, 2025	45.82	45.43	45.43	45.82	45.41	17,500
September 11, 2025	45.11	45.91	45.91	45.92	45.11	20,500

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