iShares Core S&P U.S. Total Market Index ETF (XUU.TO) TSX

69.71

-0.52(-0.74%)

Updated at December 05 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202570.270.2370.2370.2369.9721,932
December 03, 202569.8570.0970.0970.269.7316,900
December 02, 202570.1169.9769.9770.269.8127,502
December 01, 202569.5869.8869.8870.1769.5819,821
November 28, 202569.9770.1970.1970.1969.8823,300
November 27, 202570.1970.1670.1670.270.0530,400
November 26, 202570.1170.1170.1170.3170.0228,400
November 25, 202569.369.9469.947068.8751,826
November 24, 202568.4869.369.369.368.4847,100
November 21, 202567.668.1168.1168.6167.3829,833
November 20, 202569.3867.3867.3869.6767.3657,883
November 19, 202567.8868.3168.3168.5367.8721,600
November 18, 202568.167.7367.7368.1967.4652,933
November 17, 202569.168.5468.5469.368.2329,105
November 14, 202568.4469.1469.1469.5268.3325,000
November 13, 202569.8969.1369.1369.9669.0738,246
November 12, 202570.6370.2670.2670.6370.119,331
November 11, 202570.0770.2670.2670.3369.8831,700
November 10, 202569.7370.1770.1770.2669.6729,207
November 07, 202568.9169.2169.2169.2168.3746,900
November 06, 202570.2569.4969.4970.2569.4135,700
November 05, 202570.270.2370.2370.617019,138
November 04, 202569.9469.8869.8870.3469.8631,700
November 03, 202570.7670.5270.5270.7970.323,727
October 31, 202570.5870.3170.3170.587025,000
October 30, 202570.2269.8869.8870.5369.8829,900
October 29, 202570.5570.3970.3970.567054,123
October 28, 202570.870.470.470.870.2825,400
October 27, 202570.470.6170.6170.6270.3331,100
October 24, 202569.8269.8969.8970.1169.8239,848
October 23, 202568.8769.1769.1769.368.829,300
October 22, 202569.4868.7268.7269.4868.3658,700
October 21, 202569.3969.3569.3569.4769.2733,600
October 20, 20256969.3869.3869.456930,100
October 17, 202568.2868.5568.5568.6568.1230,700
October 16, 20256968.3868.3869.1668.155,100
October 15, 202568.9868.8668.8669.3768.3828,200
October 14, 202567.968.5868.5868.8967.7241,708
October 10, 202569.3467.2967.2969.3467.2963,900
October 09, 202569.1669.3269.3269.3469.1215,673
October 08, 202568.9269.2269.2269.2268.7814,233
October 07, 202569.1868.7268.7269.1868.6217,400
October 06, 202569.1169.0969.0969.1668.9814,500
October 03, 202568.8968.8268.8269.1568.7919,800
October 02, 202568.8268.8268.8268.968.6820,200
October 01, 202568.268.6768.6768.7168.127,500
September 30, 202568.1368.368.368.3267.831,931
September 29, 202568.1568.0768.0768.2967.9319,040
September 26, 202567.8167.9867.9868.0267.6120,000
September 25, 202567.5467.5867.5867.6467.1824,800
September 24, 202568.0767.7667.7668.0767.6230,100
September 23, 202568.1667.8767.7168.2367.7548,900
September 22, 202567.6568.1668.1668.1667.5818,600
September 19, 202567.6467.6867.6867.6867.335,546
September 18, 202567.2767.4867.4867.6767.2652,119
September 17, 202566.9566.9166.9167.0666.4976,500
September 16, 202567.0966.8766.8767.0966.7621,800
September 15, 202567.3467.0567.0567.46719,400
September 12, 202567.1867.2167.2167.2867.127,216
September 11, 202566.9567.267.267.2566.8734,740
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved