Skip to main content
iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada flag Canada · Delayed Price · Currency is CAD
68.63
-0.67 (-0.97%)
Mar 6, 2026, 10:41 AM EST

TSX:XSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202668.5268.5268.3068.30--1.44%20,183
Mar 5, 202669.4869.7268.7569.3069.30-0.60%189,809
Mar 4, 202669.3369.8969.1869.7269.720.72%86,548
Mar 3, 202668.7069.4468.1369.2269.22-0.86%330,642
Mar 2, 202669.0170.0568.9969.8269.82-0.03%217,699
Feb 27, 202669.5769.8769.3869.8469.84-0.41%440,471
Feb 26, 202670.5970.5969.6470.1370.13-0.58%283,317
Feb 25, 202670.1970.5770.1970.5470.540.83%200,190
Feb 24, 202669.4270.0069.2069.9669.960.76%123,516
Feb 23, 202670.0570.2069.2569.4369.43-1.00%235,337
Feb 20, 202669.3870.2269.3870.1370.130.69%331,206
Feb 19, 202669.6069.8469.3869.6569.65-0.30%174,180
Feb 18, 202669.6470.1369.5569.8669.860.52%130,909
Feb 17, 202669.2469.7268.7969.5069.500.16%274,619
Feb 13, 202669.4469.8568.9869.3969.390.04%285,000
Feb 12, 202670.7370.7769.2869.3669.36-1.58%288,852
Feb 11, 202670.8770.9870.2070.4770.47-190,584
Feb 10, 202670.8070.9370.4470.4770.47-0.30%187,526
Feb 9, 202670.2370.8570.1070.6870.680.45%135,540
Feb 6, 202669.4370.5069.3970.3670.361.93%190,820
Feb 5, 202669.3069.6068.8269.0369.03-1.20%313,856
Feb 4, 202670.2970.4069.4569.8769.87-0.53%264,957
Feb 3, 202670.8771.0069.6870.2470.24-0.86%277,531
Feb 2, 202670.2771.0070.2670.8570.850.52%130,264
Jan 30, 202670.4370.7170.0270.4870.48-0.45%168,634
Jan 29, 202670.9071.0069.8070.8070.80-0.11%322,820
Jan 28, 202670.9771.1070.7370.8870.880.03%136,386
Jan 27, 202670.7070.9770.6870.8670.860.35%112,399
Jan 26, 202670.3270.7470.3270.6170.610.51%157,029
Jan 23, 202670.1770.4370.0470.2570.250.07%181,368
Jan 22, 202670.3570.4370.0470.2070.200.47%157,231
Jan 21, 202669.2370.2069.1269.8769.871.17%312,217
Jan 20, 202669.5069.7968.9769.0669.06-1.72%289,842
Jan 19, 202669.6370.2969.6070.2770.27-0.35%139,935
Jan 16, 202670.7770.7870.3970.5270.52-0.07%183,967
Jan 15, 202670.7870.9070.5070.5770.570.24%218,921
Jan 14, 202670.5670.5669.9870.4070.40-0.49%173,904
Jan 13, 202670.8670.9770.5170.7570.75-0.23%173,388
Jan 12, 202670.4570.9770.4570.9170.910.16%146,900
Jan 9, 202670.4870.9270.3070.8070.800.64%213,186
Jan 8, 202670.3470.4470.1370.3570.350.01%114,049
Jan 7, 202670.5570.7870.3270.3470.34-0.34%176,815
Jan 6, 202670.2270.6270.1670.5870.580.64%115,470
Jan 5, 202670.0570.3370.0570.1370.130.60%207,016
Jan 2, 202669.9970.0669.3869.7169.710.14%183,556
Dec 31, 202570.1470.1469.5969.6169.61-0.66%102,466
Dec 30, 202570.1770.2570.0770.0770.07-0.92%95,659
Dec 29, 202570.7770.8670.6070.7270.16-0.42%148,926
Dec 24, 202570.8171.0570.7671.0270.460.37%92,921
Dec 23, 202570.3170.7970.3170.7670.200.44%111,903
Dec 22, 202570.2970.5070.2570.4569.900.61%122,865
Dec 19, 202569.6870.0869.6570.0269.470.86%123,839
Dec 18, 202569.5069.8469.2969.4268.870.74%165,559
Dec 17, 202569.7269.7568.8868.9168.37-1.20%334,823
Dec 16, 202569.7269.8769.3069.7569.20-0.21%174,703
Dec 15, 202570.3670.3669.7569.9069.35-0.16%143,142
Dec 12, 202570.7070.7369.7670.0169.46-1.06%513,585
Dec 11, 202570.3270.7870.0870.7670.200.23%203,834
Dec 10, 202570.1570.7569.9870.6070.040.68%152,949
Dec 9, 202570.1270.3970.1270.1269.57-0.13%128,590
Dec 8, 202570.5670.5670.0370.2169.66-0.35%120,629
Dec 5, 202570.4470.7370.3670.4669.910.20%118,691
Dec 4, 202570.4670.4670.0370.3269.770.10%149,560
Dec 3, 202569.9870.3669.8570.2569.700.29%176,074
Dec 2, 202570.1370.2569.8570.0569.500.19%264,334
Dec 1, 202569.7670.1969.7669.9269.37-0.47%242,584
Nov 28, 202570.0470.2669.9570.2569.700.29%151,908
Nov 27, 202569.9370.0969.8770.0569.490.24%53,615
Nov 26, 202569.6070.0769.6069.8869.330.82%219,009
Nov 25, 202568.7769.5068.3069.3168.770.81%308,786
Nov 24, 202568.0568.8768.0068.7568.211.54%265,779
Nov 21, 202567.2768.2966.9067.7167.180.94%854,611
Nov 20, 202569.2469.4567.0267.0866.55-1.53%887,525
Nov 19, 202567.8968.6167.7468.1267.580.29%303,881
Nov 18, 202568.0068.3867.4567.9267.39-0.77%576,018
Nov 17, 202568.9169.2468.0868.4567.91-0.85%223,286
Nov 14, 202568.4469.4868.2469.0468.50-0.10%217,328
Nov 13, 202570.0570.0568.9769.1168.57-1.65%295,313
Nov 12, 202570.4170.4470.0570.2769.720.07%141,223
Nov 11, 202569.9570.3069.8470.2269.670.19%120,166
Nov 10, 202569.6470.1769.4570.0969.531.56%207,452
Nov 7, 202568.7069.0368.0369.0168.470.07%396,974
Nov 6, 202569.6469.6468.8068.9668.42-1.10%280,728
Nov 5, 202569.4670.0669.3669.7369.180.33%226,047
Nov 4, 202569.6269.9569.4269.5068.95-1.15%191,762
Nov 3, 202570.5570.5569.9870.3169.760.09%141,697
Oct 31, 202570.5370.5369.9270.2569.700.36%158,669
Oct 30, 202570.2870.6069.9870.0069.45-1.02%283,225
Oct 29, 202570.9770.9970.3070.7270.160.03%646,566
Oct 28, 202570.7770.9070.5070.7070.140.23%250,798
Oct 27, 202570.3570.5770.2370.5469.991.19%129,810
Oct 24, 202569.5969.8569.5669.7169.160.81%175,536
Oct 23, 202568.7469.2668.7369.1568.610.57%212,050
Oct 22, 202569.1269.1768.3168.7668.22-0.51%319,912
Oct 21, 202569.0669.2969.0069.1168.57-0.01%116,430
Oct 20, 202568.7469.2268.7469.1268.581.10%138,785
Oct 17, 202567.9068.5567.7868.3767.830.50%287,323
Oct 16, 202568.5868.8667.6768.0367.50-0.69%302,911
Oct 15, 202568.6369.0167.8768.5067.960.43%223,655
Oct 14, 202567.6268.5767.2768.2167.671.35%392,149