iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada
· Delayed Price · Currency is CAD 70.46
+0.14 (0.20%)
At close: Dec 5, 2025
TSX:XSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.44 | 70.73 | 70.36 | 70.46 | 70.46 | 0.20% | 118,691 |
| Dec 4, 2025 | 70.46 | 70.46 | 70.03 | 70.32 | 70.32 | 0.10% | 149,560 |
| Dec 3, 2025 | 69.98 | 70.36 | 69.85 | 70.25 | 70.25 | 0.29% | 176,074 |
| Dec 2, 2025 | 70.13 | 70.25 | 69.85 | 70.05 | 70.05 | 0.19% | 264,334 |
| Dec 1, 2025 | 69.76 | 70.19 | 69.76 | 69.92 | 69.92 | -0.47% | 242,584 |
| Nov 28, 2025 | 70.04 | 70.26 | 69.95 | 70.25 | 70.25 | 0.29% | 151,908 |
| Nov 27, 2025 | 69.93 | 70.09 | 69.87 | 70.05 | 70.05 | 0.24% | 53,615 |
| Nov 26, 2025 | 69.60 | 70.07 | 69.60 | 69.88 | 69.88 | 0.82% | 219,009 |
| Nov 25, 2025 | 68.77 | 69.50 | 68.30 | 69.31 | 69.31 | 0.81% | 308,786 |
| Nov 24, 2025 | 68.05 | 68.87 | 68.00 | 68.75 | 68.75 | 1.54% | 265,779 |
| Nov 21, 2025 | 67.27 | 68.29 | 66.90 | 67.71 | 67.71 | 0.94% | 854,611 |
| Nov 20, 2025 | 69.24 | 69.45 | 67.02 | 67.08 | 67.08 | -1.53% | 887,525 |
| Nov 19, 2025 | 67.89 | 68.61 | 67.74 | 68.12 | 68.12 | 0.29% | 303,881 |
| Nov 18, 2025 | 68.00 | 68.38 | 67.45 | 67.92 | 67.92 | -0.77% | 576,018 |
| Nov 17, 2025 | 68.91 | 69.24 | 68.08 | 68.45 | 68.45 | -0.85% | 223,286 |
| Nov 14, 2025 | 68.44 | 69.48 | 68.24 | 69.04 | 69.04 | -0.10% | 217,328 |
| Nov 13, 2025 | 70.05 | 70.05 | 68.97 | 69.11 | 69.11 | -1.65% | 295,313 |
| Nov 12, 2025 | 70.41 | 70.44 | 70.05 | 70.27 | 70.27 | 0.07% | 141,223 |
| Nov 11, 2025 | 69.95 | 70.30 | 69.84 | 70.22 | 70.22 | 0.19% | 120,166 |
| Nov 10, 2025 | 69.64 | 70.17 | 69.45 | 70.09 | 70.09 | 1.56% | 207,452 |
| Nov 7, 2025 | 68.70 | 69.03 | 68.03 | 69.01 | 69.01 | 0.07% | 396,974 |
| Nov 6, 2025 | 69.64 | 69.64 | 68.80 | 68.96 | 68.96 | -1.10% | 280,728 |
| Nov 5, 2025 | 69.46 | 70.06 | 69.36 | 69.73 | 69.73 | 0.33% | 226,047 |
| Nov 4, 2025 | 69.62 | 69.95 | 69.42 | 69.50 | 69.50 | -1.15% | 191,762 |
| Nov 3, 2025 | 70.55 | 70.55 | 69.98 | 70.31 | 70.31 | 0.09% | 141,697 |
| Oct 31, 2025 | 70.53 | 70.53 | 69.92 | 70.25 | 70.25 | 0.36% | 158,669 |
| Oct 30, 2025 | 70.28 | 70.60 | 69.98 | 70.00 | 70.00 | -1.02% | 283,225 |
| Oct 29, 2025 | 70.97 | 70.99 | 70.30 | 70.72 | 70.72 | 0.03% | 646,566 |
| Oct 28, 2025 | 70.77 | 70.90 | 70.50 | 70.70 | 70.70 | 0.23% | 250,798 |
| Oct 27, 2025 | 70.35 | 70.57 | 70.23 | 70.54 | 70.54 | 1.19% | 129,810 |
| Oct 24, 2025 | 69.59 | 69.85 | 69.56 | 69.71 | 69.71 | 0.81% | 175,536 |
| Oct 23, 2025 | 68.74 | 69.26 | 68.73 | 69.15 | 69.15 | 0.57% | 212,050 |
| Oct 22, 2025 | 69.12 | 69.17 | 68.31 | 68.76 | 68.76 | -0.51% | 319,912 |
| Oct 21, 2025 | 69.06 | 69.29 | 69.00 | 69.11 | 69.11 | -0.01% | 116,430 |
| Oct 20, 2025 | 68.74 | 69.22 | 68.74 | 69.12 | 69.12 | 1.10% | 138,785 |
| Oct 17, 2025 | 67.90 | 68.55 | 67.78 | 68.37 | 68.37 | 0.50% | 287,323 |
| Oct 16, 2025 | 68.58 | 68.86 | 67.67 | 68.03 | 68.03 | -0.69% | 302,911 |
| Oct 15, 2025 | 68.63 | 69.01 | 67.87 | 68.50 | 68.50 | 0.43% | 223,655 |
| Oct 14, 2025 | 67.62 | 68.57 | 67.27 | 68.21 | 68.21 | 1.35% | 392,149 |
| Oct 10, 2025 | 69.21 | 69.41 | 67.25 | 67.30 | 67.30 | -2.63% | 542,739 |
| Oct 9, 2025 | 69.39 | 69.42 | 68.95 | 69.12 | 69.12 | -0.30% | 91,011 |
| Oct 8, 2025 | 69.10 | 69.34 | 68.98 | 69.33 | 69.33 | 0.59% | 129,696 |
| Oct 7, 2025 | 69.34 | 69.34 | 68.80 | 68.92 | 68.92 | -0.39% | 113,441 |
| Oct 6, 2025 | 69.12 | 69.28 | 68.98 | 69.19 | 69.19 | 0.39% | 194,561 |
| Oct 3, 2025 | 69.02 | 69.31 | 68.86 | 68.92 | 68.92 | -0.04% | 113,926 |
| Oct 2, 2025 | 69.16 | 69.16 | 68.71 | 68.95 | 68.95 | 0.07% | 93,277 |
| Oct 1, 2025 | 68.36 | 68.98 | 68.35 | 68.90 | 68.90 | 0.32% | 123,319 |
| Sep 30, 2025 | 68.28 | 68.69 | 68.20 | 68.68 | 68.68 | 0.47% | 96,839 |
| Sep 29, 2025 | 68.50 | 68.55 | 68.23 | 68.36 | 68.36 | 0.22% | 104,645 |
| Sep 26, 2025 | 67.92 | 68.25 | 67.83 | 68.21 | 68.21 | 0.60% | 107,811 |
| Sep 25, 2025 | 67.76 | 67.95 | 67.46 | 67.80 | 67.80 | -0.51% | 168,737 |
| Sep 24, 2025 | 68.41 | 68.50 | 68.00 | 68.15 | 68.15 | -0.29% | 152,076 |
| Sep 23, 2025 | 68.82 | 68.82 | 68.24 | 68.35 | 68.35 | -0.55% | 151,235 |
| Sep 22, 2025 | 68.20 | 68.77 | 68.20 | 68.73 | 68.73 | 0.48% | 135,476 |
| Sep 19, 2025 | 68.34 | 68.49 | 68.08 | 68.40 | 68.40 | 0.46% | 165,056 |
| Sep 18, 2025 | 68.10 | 68.35 | 67.92 | 68.09 | 68.09 | 0.47% | 131,533 |
| Sep 17, 2025 | 67.81 | 68.03 | 67.27 | 67.77 | 67.77 | -0.09% | 325,523 |
| Sep 16, 2025 | 67.98 | 68.02 | 67.78 | 67.83 | 67.83 | -0.22% | 142,956 |
| Sep 15, 2025 | 67.77 | 67.99 | 67.77 | 67.98 | 67.98 | 0.53% | 138,181 |
| Sep 12, 2025 | 67.68 | 67.80 | 67.46 | 67.62 | 67.62 | -0.03% | 160,603 |
| Sep 11, 2025 | 67.34 | 67.71 | 67.25 | 67.64 | 67.64 | 0.80% | 121,023 |
| Sep 10, 2025 | 67.24 | 67.33 | 66.95 | 67.10 | 67.10 | 0.27% | 172,286 |
| Sep 9, 2025 | 66.72 | 66.95 | 66.60 | 66.92 | 66.92 | 0.30% | 107,341 |
| Sep 8, 2025 | 66.75 | 66.85 | 66.60 | 66.72 | 66.72 | 0.24% | 127,050 |
| Sep 5, 2025 | 67.00 | 67.10 | 66.20 | 66.56 | 66.56 | -0.33% | 216,193 |
| Sep 4, 2025 | 66.28 | 66.78 | 66.22 | 66.78 | 66.78 | 0.88% | 144,188 |
| Sep 3, 2025 | 66.10 | 66.28 | 65.92 | 66.20 | 66.20 | 0.46% | 275,390 |
| Sep 2, 2025 | 65.61 | 65.90 | 65.35 | 65.90 | 65.90 | -0.65% | 180,736 |
| Aug 29, 2025 | 66.70 | 66.70 | 66.23 | 66.33 | 66.33 | -0.72% | 130,529 |
| Aug 28, 2025 | 66.72 | 66.85 | 66.47 | 66.81 | 66.81 | 0.33% | 95,437 |
| Aug 27, 2025 | 66.39 | 66.64 | 66.35 | 66.59 | 66.59 | 0.23% | 80,814 |
| Aug 26, 2025 | 66.16 | 66.45 | 66.10 | 66.44 | 66.44 | 0.41% | 88,989 |
| Aug 25, 2025 | 66.36 | 66.43 | 66.17 | 66.17 | 66.17 | -0.42% | 96,660 |
| Aug 22, 2025 | 65.64 | 66.57 | 65.64 | 66.45 | 66.45 | 1.54% | 225,815 |
| Aug 21, 2025 | 65.51 | 65.69 | 65.30 | 65.44 | 65.44 | -0.40% | 138,155 |
| Aug 20, 2025 | 65.78 | 65.86 | 65.19 | 65.70 | 65.70 | -0.26% | 139,354 |
| Aug 19, 2025 | 66.30 | 66.33 | 65.77 | 65.87 | 65.87 | -0.59% | 111,634 |
| Aug 18, 2025 | 66.17 | 66.30 | 66.15 | 66.26 | 66.26 | -0.03% | 97,281 |
| Aug 15, 2025 | 66.60 | 66.60 | 66.20 | 66.28 | 66.28 | -0.32% | 180,919 |
| Aug 14, 2025 | 66.24 | 66.50 | 66.22 | 66.49 | 66.49 | 0.08% | 115,856 |
| Aug 13, 2025 | 66.47 | 66.56 | 66.21 | 66.44 | 66.44 | 0.33% | 162,251 |
| Aug 12, 2025 | 65.75 | 66.22 | 65.61 | 66.22 | 66.22 | 1.18% | 174,223 |
| Aug 11, 2025 | 65.64 | 65.80 | 65.39 | 65.45 | 65.45 | -0.30% | 82,212 |
| Aug 8, 2025 | 65.31 | 65.70 | 65.31 | 65.65 | 65.65 | 0.84% | 112,219 |
| Aug 7, 2025 | 65.52 | 65.62 | 64.83 | 65.10 | 65.10 | -0.12% | 136,984 |
| Aug 6, 2025 | 64.92 | 65.28 | 64.75 | 65.18 | 65.18 | 0.70% | 117,243 |
| Aug 5, 2025 | 65.10 | 65.18 | 64.63 | 64.73 | 64.73 | 0.95% | 165,667 |
| Aug 1, 2025 | 64.55 | 64.60 | 63.85 | 64.12 | 64.12 | -1.61% | 346,183 |
| Jul 31, 2025 | 65.88 | 65.96 | 65.03 | 65.17 | 65.17 | -0.32% | 249,274 |
| Jul 30, 2025 | 65.60 | 65.74 | 65.11 | 65.38 | 65.38 | -0.13% | 183,304 |
| Jul 29, 2025 | 65.76 | 65.81 | 65.39 | 65.47 | 65.47 | -0.31% | 128,270 |
| Jul 28, 2025 | 65.73 | 65.76 | 65.54 | 65.67 | 65.67 | 0.05% | 103,162 |
| Jul 25, 2025 | 65.52 | 65.72 | 65.45 | 65.64 | 65.64 | 0.40% | 75,965 |
| Jul 24, 2025 | 65.41 | 65.57 | 65.36 | 65.38 | 65.38 | 0.11% | 103,587 |
| Jul 23, 2025 | 65.04 | 65.32 | 64.94 | 65.31 | 65.31 | 0.65% | 201,696 |
| Jul 22, 2025 | 64.84 | 64.90 | 64.56 | 64.89 | 64.89 | 0.14% | 135,366 |
| Jul 21, 2025 | 64.92 | 65.11 | 64.79 | 64.80 | 64.80 | 0.11% | 128,245 |
| Jul 18, 2025 | 64.92 | 64.92 | 64.61 | 64.73 | 64.73 | - | 119,738 |
| Jul 17, 2025 | 64.32 | 64.80 | 64.32 | 64.73 | 64.73 | 0.56% | 125,877 |
| Jul 16, 2025 | 64.38 | 64.42 | 63.75 | 64.37 | 64.37 | 0.23% | 316,540 |