Skip to main content
iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada flag Canada · Delayed Price · Currency is CAD
69.71
-0.52 (-0.74%)
At close: Dec 5, 2025

TSX:XUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.0570.2069.6469.7169.71-0.74%25,649
Dec 4, 202570.2070.2369.9770.2370.230.20%21,932
Dec 3, 202569.8570.2069.7370.0970.090.17%16,858
Dec 2, 202570.1170.2069.8169.9769.970.13%27,502
Dec 1, 202569.5870.1769.5869.8869.88-0.44%19,821
Nov 28, 202569.9770.1969.8870.1970.190.04%23,296
Nov 27, 202570.1970.2070.0570.1670.160.08%30,363
Nov 26, 202570.1170.3170.0270.1170.110.24%28,388
Nov 25, 202569.3070.0068.8769.9469.940.92%51,826
Nov 24, 202568.4869.3068.4869.3069.301.75%47,083
Nov 21, 202567.6068.6167.3868.1168.111.08%29,833
Nov 20, 202569.3869.6767.3667.3867.38-1.36%57,883
Nov 19, 202567.8868.5367.8768.3168.310.86%21,583
Nov 18, 202568.1068.1967.4667.7367.73-1.18%52,933
Nov 17, 202569.1069.3068.2368.5468.54-0.87%29,105
Nov 14, 202568.4469.5268.3369.1469.140.01%24,988
Nov 13, 202569.8969.9669.0769.1369.13-1.61%38,246
Nov 12, 202570.6370.6370.1070.2670.26-19,331
Nov 11, 202570.0770.3369.8870.2670.260.13%31,663
Nov 10, 202569.7370.2669.6770.1770.171.39%29,207
Nov 7, 202568.9169.2168.3769.2169.21-0.40%46,864
Nov 6, 202570.2570.2569.4169.4969.49-1.05%35,690
Nov 5, 202570.2070.6170.0070.2370.230.50%19,138
Nov 4, 202569.9470.3469.8669.8869.88-0.91%31,663
Nov 3, 202570.7670.7970.3070.5270.520.30%23,727
Oct 31, 202570.5870.5870.0070.3170.310.62%24,962
Oct 30, 202570.2270.5369.8869.8869.88-0.72%29,860
Oct 29, 202570.5570.5670.0070.3970.39-0.01%54,123
Oct 28, 202570.8070.8070.2870.4070.40-0.30%25,394
Oct 27, 202570.4070.6270.3370.6170.611.03%31,052
Oct 24, 202569.8270.1169.8269.8969.891.04%39,848
Oct 23, 202568.8769.3068.8069.1769.170.65%29,296
Oct 22, 202569.4869.4868.3668.7268.72-0.91%58,658
Oct 21, 202569.3969.4769.2769.3569.35-0.04%33,560
Oct 20, 202569.0069.4569.0069.3869.381.21%30,079
Oct 17, 202568.2868.6568.1268.5568.550.25%30,681
Oct 16, 202569.0069.1668.1068.3868.38-0.70%55,094
Oct 15, 202568.9869.3768.3868.8668.860.41%28,162
Oct 14, 202567.9068.8967.7268.5868.581.92%41,708
Oct 10, 202569.3469.3467.2967.2967.29-2.92%63,850
Oct 9, 202569.1669.3469.1269.3269.320.14%15,673
Oct 8, 202568.9269.2268.7869.2269.220.73%14,233
Oct 7, 202569.1869.1868.6268.7268.72-0.54%17,388
Oct 6, 202569.1169.1668.9869.0969.090.39%14,499
Oct 3, 202568.8969.1568.7968.8268.82-19,784
Oct 2, 202568.8268.9068.6868.8268.820.22%20,168
Oct 1, 202568.2068.7168.1068.6768.670.54%27,498
Sep 30, 202568.1368.3267.8068.3068.300.34%31,931
Sep 29, 202568.1568.2967.9368.0768.070.13%19,040
Sep 26, 202567.8168.0267.6167.9867.980.59%19,987