iShares Core S&P 500 Index ETF (TSX:XUS.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 36.75
+1.09 (3.06%)
May 12, 2025, 4:00 PM EDT
TSX:XUS.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 37.08 | 37.17 | 37.08 | 37.17 | - | 1.14% | 300 |
| May 12, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | - | 3.06% | 200 |
| May 9, 2025 | 35.64 | 35.66 | 35.61 | 35.66 | - | -0.81% | 300 |
| May 8, 2025 | 35.63 | 35.95 | 35.53 | 35.95 | - | 1.47% | 4,700 |
| May 7, 2025 | 35.45 | 35.53 | 35.38 | 35.43 | - | 0.25% | 1,300 |
| May 6, 2025 | 35.28 | 35.44 | 35.22 | 35.34 | - | -0.87% | 1,600 |
| May 5, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | -0.36% | 116 |
| May 2, 2025 | 35.61 | 35.85 | 35.61 | 35.78 | - | 0.90% | 300 |
| May 1, 2025 | 35.43 | 35.46 | 35.33 | 35.46 | - | 2.01% | 300 |
| Apr 30, 2025 | 34.60 | 34.91 | 34.59 | 34.76 | - | -0.57% | 700 |
| Apr 29, 2025 | 34.82 | 34.96 | 34.82 | 34.96 | - | 0.58% | 300 |
| Apr 28, 2025 | 34.92 | 34.92 | 34.51 | 34.76 | - | 0.14% | 16,210 |
| Apr 25, 2025 | 34.63 | 34.71 | 34.46 | 34.71 | - | 0.58% | 300 |
| Apr 24, 2025 | 33.89 | 34.51 | 33.89 | 34.51 | - | 2.04% | 3,800 |
| Apr 23, 2025 | 34.11 | 34.41 | 33.82 | 33.82 | - | 2.11% | 1,500 |
| Apr 22, 2025 | 33.02 | 33.12 | 32.99 | 33.12 | - | 2.35% | 10,624 |
| Apr 21, 2025 | 32.47 | 32.47 | 32.16 | 32.36 | - | -3.11% | 900 |
| Apr 17, 2025 | 33.33 | 33.50 | 33.17 | 33.40 | - | 0.88% | 1,400 |
| Apr 16, 2025 | 33.68 | 33.68 | 33.11 | 33.11 | - | -2.90% | 3,100 |
| Apr 15, 2025 | 34.24 | 34.24 | 33.94 | 34.10 | - | -0.18% | 600 |
| Apr 14, 2025 | 34.24 | 34.25 | 33.83 | 34.16 | - | 1.18% | 2,300 |
| Apr 11, 2025 | 33.32 | 33.82 | 32.97 | 33.76 | - | 1.81% | 1,651 |
| Apr 10, 2025 | 33.46 | 33.56 | 32.33 | 33.16 | - | 4.54% | 15,600 |
| Apr 9, 2025 | 31.24 | 31.72 | 31.23 | 31.72 | - | 0.99% | 1,628 |
| Apr 8, 2025 | 32.94 | 33.13 | 31.19 | 31.41 | - | -1.32% | 6,032 |
| Apr 7, 2025 | 30.75 | 32.19 | 30.64 | 31.83 | - | -0.53% | 6,300 |
| Apr 4, 2025 | 32.95 | 32.95 | 32.00 | 32.00 | - | -6.05% | 5,820 |
| Apr 3, 2025 | 34.55 | 34.55 | 34.06 | 34.06 | - | -4.59% | 3,715 |
| Apr 2, 2025 | 35.08 | 35.75 | 35.08 | 35.70 | - | 0.56% | 10,475 |
| Apr 1, 2025 | 35.13 | 35.50 | 35.13 | 35.50 | - | 0.60% | 300 |
| Mar 31, 2025 | 34.84 | 35.29 | 34.84 | 35.29 | - | 0.46% | 300 |
| Mar 28, 2025 | 35.76 | 35.76 | 35.13 | 35.13 | - | -2.04% | 400 |
| Mar 27, 2025 | 35.83 | 36.04 | 35.83 | 35.86 | - | -0.17% | 700 |
| Mar 26, 2025 | 36.37 | 36.37 | 35.88 | 35.92 | - | -1.02% | 900 |
| Mar 25, 2025 | 36.32 | 36.32 | 36.27 | 36.29 | - | 0.06% | 336 |
| Mar 24, 2025 | 36.15 | 36.27 | 36.15 | 36.27 | - | 2.05% | 7,941 |
| Mar 21, 2025 | 35.56 | 35.56 | 35.54 | 35.54 | - | -0.22% | 311 |
| Mar 20, 2025 | 35.84 | 35.85 | 35.58 | 35.62 | - | -0.64% | 16,021 |
| Mar 19, 2025 | 35.42 | 35.85 | 35.42 | 35.85 | - | 1.39% | 2,500 |
| Mar 18, 2025 | 35.58 | 35.58 | 35.26 | 35.36 | - | -1.34% | 647 |