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

63.16

+0.405(+0.65%)

Updated at May 13 03:59PM

Currency In CAD

XUS.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	62.81	63.16	63.16	63.3	62.64	67,602
May 12, 2026	62.78	62.75	62.75	62.81	62.31	90,384
May 11, 2026	62.54	62.73	62.73	62.83	62.53	128,917
May 08, 2026	62.44	62.63	62.63	62.7	62.44	116,153
May 07, 2026	62.28	61.98	61.98	62.29	61.77	95,990
May 06, 2026	61.62	62.13	62.13	62.17	61.56	119,946
May 05, 2026	60.97	61.2	61.2	61.3	60.97	142,337
May 04, 2026	60.9	60.67	60.67	60.98	60.46	106,112
May 01, 2026	60.75	60.84	60.84	61.03	60.7	85,063
April 30, 2026	60.65	60.59	60.59	60.69	60.19	92,945
April 29, 2026	60.43	60.43	60.43	60.53	60.18	98,695
April 28, 2026	60.44	60.47	60.47	60.48	60.24	77,205
April 27, 2026	60.3	60.52	60.52	60.55	60.2	127,573
April 24, 2026	60.37	60.57	60.57	60.64	60.28	110,049
April 23, 2026	60.29	60.26	60.26	60.49	59.79	150,171
April 22, 2026	60.25	60.37	60.37	60.37	60.08	80,867
April 21, 2026	60.18	59.76	59.76	60.21	59.65	173,885
April 20, 2026	60.12	60.03	60.03	60.27	59.89	191,711
April 17, 2026	59.88	60.36	60.36	60.44	59.88	204,152
April 16, 2026	59.68	59.69	59.69	59.77	59.5	124,210
April 15, 2026	59.45	59.67	59.67	59.67	59.35	114,127
April 14, 2026	58.72	59.33	59.33	59.37	58.72	112,021
April 13, 2026	58.14	58.76	58.76	58.76	58.1	130,026
April 10, 2026	58.45	58.35	58.35	58.51	58.27	96,471
April 09, 2026	57.87	58.32	58.32	58.41	57.79	173,060
April 08, 2026	58.22	58.03	58.03	58.22	57.71	183,324
April 07, 2026	56.65	56.87	56.87	56.87	56.25	274,902
April 06, 2026	56.55	56.9	56.9	56.9	56.55	215,793
April 02, 2026	55.95	56.66	56.66	56.8	55.78	262,627
April 01, 2026	56.43	56.46	56.46	56.73	56.31	117,239
March 31, 2026	55.23	56.18	56.18	56.3	55.23	274,976
March 30, 2026	55.29	54.65	54.65	55.34	54.41	95,316
March 27, 2026	55.34	54.69	54.69	55.34	54.6	175,137
March 26, 2026	56.02	55.5	55.5	56.2	55.48	160,649
March 25, 2026	56.36	56.29	56.29	56.53	56.1	130,080
March 24, 2026	55.55	55.8	55.8	56.1	55.49	187,638
March 23, 2026	56	55.84	55.84	56.32	55.75	112,407
March 20, 2026	55.92	55.18	55.18	55.92	54.91	171,943
March 19, 2026	55.94	56.09	56.09	56.26	55.72	163,791
March 18, 2026	56.7	56.22	56.22	56.86	56.2	173,019
March 17, 2026	56.96	56.86	56.86	57.15	56.86	111,834
March 16, 2026	56.55	56.68	56.68	56.88	56.54	99,817
March 13, 2026	56.71	56.3	56.3	56.95	56.24	173,931
March 12, 2026	56.53	56.22	56.22	56.58	56.22	119,099
March 11, 2026	56.98	56.89	56.89	57.15	56.66	60,045
March 10, 2026	56.9	56.91	56.91	57.4	56.7	117,449
March 09, 2026	55.9	57.05	57.05	57.13	55.72	219,093
March 06, 2026	57.02	56.61	56.61	57.02	56.49	162,300
March 05, 2026	57.7	57.68	57.68	57.89	57.35	128,130
March 04, 2026	57.74	57.92	57.92	58.14	57.64	95,170
March 03, 2026	57.25	57.58	57.58	57.74	56.9	129,980
March 02, 2026	57.4	58.19	58.19	58.34	57.4	219,400
February 27, 2026	57.75	57.98	57.98	58	57.66	122,100
February 26, 2026	58.84	58.39	58.39	58.84	58.12	70,400
February 25, 2026	58.56	58.74	58.74	58.78	58.5	147,005
February 24, 2026	57.9	58.32	58.32	58.39	57.82	91,301
February 23, 2026	58.34	57.9	57.9	58.42	57.69	179,247
February 20, 2026	57.95	58.42	58.42	58.42	57.95	163,512
February 19, 2026	58.09	58.05	58.05	58.22	57.83	102,300
February 18, 2026	57.86	58.21	58.21	58.38	57.86	87,300