Skip to main content
iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada flag Canada · Delayed Price · Currency is CAD
70.46
+0.14 (0.20%)
At close: Dec 5, 2025

TSX:XSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.4470.7370.3670.4670.460.20%118,691
Dec 4, 202570.4670.4670.0370.3270.320.10%149,560
Dec 3, 202569.9870.3669.8570.2570.250.29%176,074
Dec 2, 202570.1370.2569.8570.0570.050.19%264,334
Dec 1, 202569.7670.1969.7669.9269.92-0.47%242,584
Nov 28, 202570.0470.2669.9570.2570.250.29%151,908
Nov 27, 202569.9370.0969.8770.0570.050.24%53,615
Nov 26, 202569.6070.0769.6069.8869.880.82%219,009
Nov 25, 202568.7769.5068.3069.3169.310.81%308,786
Nov 24, 202568.0568.8768.0068.7568.751.54%265,779
Nov 21, 202567.2768.2966.9067.7167.710.94%854,611
Nov 20, 202569.2469.4567.0267.0867.08-1.53%887,525
Nov 19, 202567.8968.6167.7468.1268.120.29%303,881
Nov 18, 202568.0068.3867.4567.9267.92-0.77%576,018
Nov 17, 202568.9169.2468.0868.4568.45-0.85%223,286
Nov 14, 202568.4469.4868.2469.0469.04-0.10%217,328
Nov 13, 202570.0570.0568.9769.1169.11-1.65%295,313
Nov 12, 202570.4170.4470.0570.2770.270.07%141,223
Nov 11, 202569.9570.3069.8470.2270.220.19%120,166
Nov 10, 202569.6470.1769.4570.0970.091.56%207,452
Nov 7, 202568.7069.0368.0369.0169.010.07%396,974
Nov 6, 202569.6469.6468.8068.9668.96-1.10%280,728
Nov 5, 202569.4670.0669.3669.7369.730.33%226,047
Nov 4, 202569.6269.9569.4269.5069.50-1.15%191,762
Nov 3, 202570.5570.5569.9870.3170.310.09%141,697
Oct 31, 202570.5370.5369.9270.2570.250.36%158,669
Oct 30, 202570.2870.6069.9870.0070.00-1.02%283,225
Oct 29, 202570.9770.9970.3070.7270.720.03%646,566
Oct 28, 202570.7770.9070.5070.7070.700.23%250,798
Oct 27, 202570.3570.5770.2370.5470.541.19%129,810
Oct 24, 202569.5969.8569.5669.7169.710.81%175,536
Oct 23, 202568.7469.2668.7369.1569.150.57%212,050
Oct 22, 202569.1269.1768.3168.7668.76-0.51%319,912
Oct 21, 202569.0669.2969.0069.1169.11-0.01%116,430
Oct 20, 202568.7469.2268.7469.1269.121.10%138,785
Oct 17, 202567.9068.5567.7868.3768.370.50%287,323
Oct 16, 202568.5868.8667.6768.0368.03-0.69%302,911
Oct 15, 202568.6369.0167.8768.5068.500.43%223,655
Oct 14, 202567.6268.5767.2768.2168.211.35%392,149
Oct 10, 202569.2169.4167.2567.3067.30-2.63%542,739
Oct 9, 202569.3969.4268.9569.1269.12-0.30%91,011
Oct 8, 202569.1069.3468.9869.3369.330.59%129,696
Oct 7, 202569.3469.3468.8068.9268.92-0.39%113,441
Oct 6, 202569.1269.2868.9869.1969.190.39%194,561
Oct 3, 202569.0269.3168.8668.9268.92-0.04%113,926
Oct 2, 202569.1669.1668.7168.9568.950.07%93,277
Oct 1, 202568.3668.9868.3568.9068.900.32%123,319
Sep 30, 202568.2868.6968.2068.6868.680.47%96,839
Sep 29, 202568.5068.5568.2368.3668.360.22%104,645
Sep 26, 202567.9268.2567.8368.2168.210.60%107,811