Skip to main content
iShares S&P 500 3% Capped Index ETF (CAD-Hedged) (TSX:XSPC)
Canada flag Canada · Delayed Price · Currency is CAD
48.00
-0.71 (-1.46%)
Mar 6, 2026, 9:32 AM EST

TSX:XSPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.0249.0248.3548.7148.71-0.67%13,541
Mar 4, 202648.6749.1248.6749.0449.040.57%2,752
Mar 3, 202648.0848.8348.0348.7648.76-1.08%11,029
Mar 2, 202649.1049.4249.1049.2949.290.31%2,287
Feb 27, 202648.8949.1448.8049.1449.14-0.28%30,852
Feb 26, 202649.3849.3848.9949.2849.28-0.12%8,452
Feb 25, 202649.0449.3549.0449.3449.340.61%1,078
Feb 24, 202648.7549.0748.7549.0449.040.76%2,808
Feb 23, 202648.9348.9548.5948.6748.67-1.14%7,165
Feb 20, 202648.9749.2548.9749.2349.230.55%32,845
Feb 19, 202648.9748.9748.8248.9648.96-0.31%1,517
Feb 18, 202649.1749.2448.9649.1149.110.49%9,647
Feb 17, 202648.9548.9648.5048.8748.87-0.02%7,956
Feb 13, 202648.8049.0948.8048.8848.880.29%6,564
Feb 12, 202648.9248.9948.7448.7448.74-1.42%13,284
Feb 11, 202649.8049.8049.2349.4449.440.14%4,883
Feb 10, 202649.5849.6349.3749.3749.37-0.22%9,183
Feb 9, 202649.3449.5949.3449.4849.480.22%4,981
Feb 6, 202649.0749.3749.0749.3749.372.17%1,325
Feb 5, 202648.7848.7848.3248.3248.32-1.25%1,568
Feb 4, 202649.0049.0448.7748.9348.93-0.35%11,046
Feb 3, 202648.9049.1048.9049.1049.10-0.69%6,445
Feb 2, 202649.1949.4949.1349.4449.440.63%3,373
Jan 30, 202649.3449.3449.0349.1349.13-0.12%9,618
Jan 29, 202648.9549.2448.9549.1949.19-0.18%11,355
Jan 28, 202649.2749.3149.1949.2849.28-0.08%4,484
Jan 27, 202649.3449.3449.3149.3249.320.16%490
Jan 26, 202649.2449.3149.2449.2449.240.43%6,833
Jan 23, 202649.0649.0748.9849.0349.03-0.20%2,695
Jan 22, 202649.1449.1449.1249.1349.130.49%2,782
Jan 21, 202648.2749.0448.2748.8948.891.28%8,102
Jan 20, 202648.6948.6948.2748.2748.27-1.75%6,097
Jan 19, 202648.7749.1348.7749.1349.13-0.18%2,843
Jan 16, 202649.1249.2749.1249.2249.220.06%9,060
Jan 15, 202649.4049.4049.1749.1949.190.26%1,713
Jan 14, 202649.1549.1548.8849.0649.06-0.41%2,411
Jan 13, 202649.3349.3349.1549.2649.26-0.26%6,465
Jan 12, 202649.1549.3949.1549.3949.390.08%3,304
Jan 9, 202649.1249.3749.1249.3549.350.76%2,583
Jan 8, 202648.8649.0748.8648.9848.980.18%15,617
Jan 7, 202649.0449.0448.8748.8948.89-0.57%5,793
Jan 6, 202648.8949.2248.8949.1749.170.82%13,787
Jan 5, 202648.7448.8448.7448.7748.770.85%652
Jan 2, 202648.3848.3848.3448.3648.360.12%1,747
Dec 31, 202548.7648.7648.3048.3048.30-0.74%668
Dec 30, 202548.6748.6748.6648.6648.66-0.59%226
Dec 29, 202549.0849.0848.9548.9548.69-0.45%1,404
Dec 24, 202549.0049.1949.0049.1748.900.41%617
Dec 23, 202548.9348.9848.9148.9748.710.18%9,316
Dec 22, 202548.7048.8948.7048.8848.620.60%1,681
Dec 19, 202548.4948.6048.4948.5948.330.66%2,740
Dec 18, 202548.5048.5048.2348.2748.010.75%10,560
Dec 17, 202548.3248.3247.9147.9147.65-0.99%2,500
Dec 16, 202548.3048.4348.1148.3948.13-0.35%4,129
Dec 15, 202548.9548.9548.5148.5648.300.19%27,809
Dec 12, 202548.5948.6448.4448.4748.21-1.08%8,628
Dec 11, 202548.7749.0048.7749.0048.740.22%2,952
Dec 10, 202548.4848.8948.4848.8948.631.03%1,642
Dec 9, 202548.6048.6048.3948.3948.13-0.04%811
Dec 8, 202548.5748.5748.3848.4148.15-0.51%3,603
Dec 5, 202548.7848.7848.6648.6648.400.23%1,382
Dec 4, 202548.5348.5848.4948.5548.29-0.08%2,340
Dec 3, 202548.4648.5948.4648.5948.330.58%3,403
Dec 2, 202548.3148.3748.3148.3148.050.19%7,043
Dec 1, 202548.3748.3748.2248.2247.96-0.54%7,046
Nov 28, 202548.4848.4848.4848.4848.22-1.30%1,038
Nov 27, 202548.2949.1248.1549.1248.861.72%1,442
Nov 26, 202548.2548.3548.2548.2948.030.67%1,876
Nov 25, 202547.5547.9747.5547.9747.711.20%457
Nov 24, 202547.0847.4047.0847.4047.141.37%3,564
Nov 21, 202546.4647.0246.4646.7646.510.99%3,332
Nov 20, 202547.6947.7046.2546.3046.05-1.38%12,077
Nov 19, 202547.1347.1346.7546.9546.70-0.04%7,961
Nov 18, 202546.9946.9946.9746.9746.72-0.30%904
Nov 17, 202547.4947.5646.9947.1146.86-1.01%6,847
Nov 14, 202547.4247.7647.4247.5947.33-0.08%2,014
Nov 13, 202548.1448.2347.6147.6347.37-1.71%9,025
Nov 12, 202548.5548.5548.3748.4648.200.27%5,547
Nov 11, 202548.0248.3948.0248.3348.070.25%2,015
Nov 10, 202548.2148.2148.2148.2147.951.32%322
Nov 7, 202547.1247.5847.1247.5847.32-0.21%8,986
Nov 6, 202547.6347.6847.6347.6847.42-0.87%624
Nov 5, 202548.0248.1048.0148.1047.840.84%3,279
Nov 4, 202547.9148.2547.7047.7047.44-1.32%31,137
Nov 3, 202548.3848.4848.1548.3448.080.08%3,681
Oct 31, 202548.2148.3548.1648.3048.040.27%10,552
Oct 30, 202548.3548.4348.1548.1747.91-0.58%2,415
Oct 29, 202548.6248.6248.2848.4548.19-0.43%3,261
Oct 28, 202548.7048.7648.6648.6648.40-0.12%20,702
Oct 27, 202548.8048.8048.5848.7248.461.02%7,776
Oct 24, 202548.2348.3248.2348.2347.970.46%2,573
Oct 23, 202547.7748.0147.7748.0147.750.65%3,731
Oct 22, 202547.6647.7047.5047.7047.44-0.60%7,958
Oct 21, 202547.9848.0047.9647.9947.730.10%14,619
Oct 20, 202547.9547.9547.9147.9447.680.99%1,963
Oct 17, 202547.2447.5147.1747.4747.210.51%3,657
Oct 16, 202547.4147.4146.9947.2346.98-0.80%16,219
Oct 15, 202547.8547.8547.4347.6147.350.63%6,943
Oct 14, 202547.1647.6247.1647.3147.051.41%8,009
Oct 10, 202547.9047.9046.6546.6546.40-2.45%23,758