Skip to main content
iShares Core S&P 500 Index ETF (CAD-Hedged) (TSX:XSP)
Canada flag Canada · Delayed Price · Currency is CAD
72.12
-0.34 (-0.47%)
Apr 28, 2026, 3:59 PM EST

TSX:XSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202672.1972.2371.9172.1272.12-0.47%188,475
Apr 27, 202672.2572.5072.1872.4672.460.14%171,375
Apr 24, 202672.0572.4171.9072.3672.360.71%216,029
Apr 23, 202671.9672.2171.2571.8571.85-0.39%264,234
Apr 22, 202671.9572.1371.8072.1372.131.05%197,968
Apr 21, 202671.9472.0971.2871.3871.38-0.64%241,246
Apr 20, 202671.8571.9771.6271.8471.84-0.25%214,310
Apr 17, 202671.6772.2271.5872.0272.021.17%268,797
Apr 16, 202671.1471.2870.9071.1971.190.23%115,490
Apr 15, 202670.5571.0670.4971.0371.030.78%128,089
Apr 14, 202669.8570.5169.8570.4870.481.16%211,848
Apr 13, 202668.7769.7168.7569.6769.670.93%293,287
Apr 10, 202669.2669.2668.9469.0369.03-0.04%104,737
Apr 9, 202668.6169.1668.4969.0669.060.51%314,133
Apr 8, 202668.8168.8168.2568.7168.712.55%298,636
Apr 7, 202666.7367.0066.2067.0067.000.04%300,283
Apr 6, 202666.7267.0466.6566.9766.970.40%141,110
Apr 2, 202665.7966.8765.6066.7066.700.17%316,837
Apr 1, 202666.5566.9566.4166.5966.590.68%305,355
Mar 31, 202665.0066.2764.9566.1466.142.96%459,968
Mar 30, 202665.0065.1063.9864.2464.24-0.43%225,339
Mar 27, 202665.3265.3664.4064.5264.52-1.74%347,545
Mar 26, 202666.3466.6565.6465.6665.66-1.79%231,246
Mar 25, 202667.1267.2866.6566.8666.860.54%223,470
Mar 24, 202666.3666.9066.2066.5066.50-0.45%146,839
Mar 23, 202667.0667.4866.6166.8066.801.15%362,852
Mar 20, 202666.9066.9065.6866.0466.04-1.46%354,113
Mar 19, 202666.7867.3466.5867.0267.02-0.33%223,263
Mar 18, 202667.9868.0367.2067.2467.24-1.37%209,290
Mar 17, 202668.2868.5368.1068.1868.180.27%106,844
Mar 16, 202667.8768.3267.8467.9967.990.98%245,533
Mar 13, 202668.0268.3667.2567.3367.33-0.62%337,669
Mar 12, 202668.3168.3467.7467.7567.75-1.50%193,719
Mar 11, 202668.9569.1468.5068.7868.78-0.07%137,883
Mar 10, 202669.0069.5068.6568.8368.83-0.22%228,202
Mar 9, 202667.8169.1067.4168.9868.980.82%301,474
Mar 6, 202668.5268.7868.1568.4268.42-1.27%215,671
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