iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) (XUH.TO) TSX

53.82

+0.16(+0.30%)

Updated at September 29 11:35AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202553.5653.6853.6853.6853.51,620
September 25, 202553.453.353.353.4653.1341,641
September 24, 202553.8753.6453.6453.8753.5344,800
September 23, 202554.2853.9953.8754.2953.8816,609
September 22, 202553.9154.2854.1654.2853.916,615
September 19, 202554.0854.0454.0454.0853.7614,140
September 18, 202553.6953.8453.8453.9353.6922,719
September 17, 202553.6253.553.553.7353.0948,600
September 16, 202553.7253.5753.5753.7253.456,215
September 15, 202553.6553.5753.5753.6553.555,815
September 12, 202553.4553.4553.4553.4953.394,800
September 11, 202553.2153.4653.4653.4653.217,435
September 10, 202553.17535353.1752.971,000
September 09, 202552.7452.8552.8552.8552.66700
September 08, 202552.7352.6852.6852.7852.661,000
September 05, 202552.9152.552.552.9152.55,440
September 04, 202552.2252.6152.6152.6152.222,121
September 03, 202552.2452.2452.2452.352.071,523
September 02, 202551.6851.8951.8951.9651.676,500
August 29, 202552.3652.452.452.4252.36900
August 28, 202552.5652.7752.7752.7952.562,700
August 27, 202552.6352.6252.6252.6352.62400
August 26, 202552.2352.4352.4352.4352.231,248
August 25, 202552.4552.3852.3852.4552.38608
August 22, 202551.9152.452.452.5551.872,310
August 21, 202551.651.5751.5751.7551.517,900
August 20, 202551.8651.8651.8651.8651.422,434
August 19, 202552.2651.951.952.2651.892,500
August 18, 202552.0752.2352.2352.2752.073,805
August 15, 202552.3552.2552.2552.3752.234,111
August 14, 202552.2852.3552.3552.3652.22,500
August 13, 202552.3152.3652.3652.3652.251,002
August 12, 202551.8252.0952.0952.0951.82916
August 11, 202551.751.551.551.751.5619
August 08, 202551.6351.6251.6251.6751.532,800
August 07, 202551.6151.2951.2951.6251.153,642
August 06, 202551.2451.451.451.4351.052,600
August 05, 202551.4551.0751.0751.45515,100
August 01, 202550.4350.5250.5250.6750.3811,722
July 31, 202551.9251.4851.4851.9251.484,100
July 30, 202551.8151.5351.5351.951.441,500
July 29, 202551.751.6951.6951.7951.681,611
July 28, 202551.7751.7751.7751.7751.77804
July 25, 202551.7451.8851.8851.8851.74734
July 24, 202551.7351.6751.6751.7751.621,232
July 23, 202551.3851.651.651.651.322,736
July 22, 202551.151.2551.2551.2551.1525
July 21, 202551.3951.1551.1551.3951.151,317
July 18, 202551.3551.1251.1251.3551.0917,238
July 17, 20255151.1751.1751.1750.991,116
July 16, 202550.7250.8150.8150.8150.3119,121
July 15, 202550.9850.7650.7650.9850.741,943
July 14, 202550.7250.950.950.9150.72700
July 11, 202550.8550.8550.8550.8750.751,322
July 10, 202550.9650.9850.9851.0650.961,200
July 09, 202550.7350.8450.8450.8450.722,340
July 08, 202550.6350.5950.5950.6350.591,200
July 07, 202550.650.5150.5150.8750.517,100
July 04, 202550.6850.6150.6150.6850.61900
July 03, 202550.8950.9550.9551.0350.893,448