iShares Core S&P 500 Index ETF (XUS.TO) TSX

57.69

+0.23(+0.40%)

Updated at September 29 09:57AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202557.2957.4657.4657.557.1588,022
September 25, 202557.0957.1457.1457.1956.83100,987
September 24, 202557.4757.2457.2457.4757.1390,233
September 23, 202557.3557.1957.1957.4757.11131,300
September 22, 202556.9657.4357.4357.4656.9182,200
September 19, 202557.0557.0157.0157.0556.7113,540
September 18, 202556.756.7856.7856.9856.66103,534
September 17, 202556.4156.3956.3956.556.05165,900
September 16, 202556.5456.3856.3856.5456.3178,221
September 15, 202556.7456.5556.5556.8256.49138,328
September 12, 202556.6456.5956.5956.6956.5685,344
September 11, 202556.3556.5356.5356.6156.3186,400
September 10, 202556.3456.2356.2356.3456.0898,207
September 09, 202555.7156.0256.0256.0455.61112,413
September 08, 202555.6555.6455.6455.8355.5890,500
September 05, 202555.9555.6755.6755.9755.35135,350
September 04, 202555.2955.7755.7755.7755.2995,260
September 03, 202555.0655.1855.1855.2254.9191,508
September 02, 202554.7954.8854.8854.8854.41165,832
August 29, 202555.4855.0455.0455.4854.9478,600
August 28, 202555.4555.4855.4855.555.2162,609
August 27, 202555.5355.4355.4355.6555.461,331
August 26, 202555.3355.4855.4855.555.265,811
August 25, 202555.3655.3755.3755.4955.2972,420
August 22, 202555.255.4655.4655.6255.2106,424
August 21, 202554.9954.9254.9255.0954.7883,200
August 20, 20255555.0155.0155.0954.53103,458
August 19, 202555.2555.0955.0955.4155.0372,200
August 18, 202555.155.2155.2155.2955.0759,221
August 15, 202555.4555.2555.2555.4555.17112,835
August 14, 202555.1655.4155.4155.4255.1275,447
August 13, 202555.1555.1655.1655.275587,900
August 12, 202554.6655.0355.0355.0354.55140,239
August 11, 202554.5654.4754.4754.754.38103,715
August 08, 202554.1354.4854.4854.4954.1348,300
August 07, 202554.3553.9853.9854.4153.899,100
August 06, 202553.7954.0154.0154.1253.6984,600
August 05, 202554.0753.7653.7654.1953.74161,500
August 01, 202553.6553.3153.3153.6553.04160,500
July 31, 202554.9854.4554.4555.0754.32157,900
July 30, 202554.6354.5554.5554.6954.25106,347
July 29, 202554.654.3754.3754.6354.2994,700
July 28, 202554.454.3654.3654.454.2463,800
July 25, 202553.9954.2454.2454.3253.99103,565
July 24, 202553.753.8153.8153.9253.66118,700
July 23, 202553.4553.5353.5353.5753.399,831
July 22, 202553.4253.1953.1953.4653.0676,545
July 21, 202553.653.4653.4653.7753.4480,424
July 18, 202553.6553.5353.5353.6553.4496,800
July 17, 202553.453.6353.6353.6953.3885,880
July 16, 202553.2353.0853.0853.2752.6302,623
July 15, 202553.3853.0653.0653.3853.0686,334
July 14, 202553.0753.1953.1953.2452.9576,419
July 11, 202552.953.0353.0353.1452.8958,626
July 10, 202553.1853.1553.1553.2753.0582,343
July 09, 202552.953.0853.0853.1252.88103,000
July 08, 202552.8452.7752.7752.8752.7126,400
July 07, 202552.8752.7252.7252.952.55143,505
July 04, 202552.752.6452.6452.752.5495,200
July 03, 202552.5952.7552.7552.8252.59108,431