iShares S&P 500 3% Capped Index ETF (CAD-Hedged) (TSX:XSPC)
Canada
· Delayed Price · Currency is CAD 48.78
+0.23 (0.47%)
Dec 5, 2025, 1:38 PM EST
TSX:XSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.78 | 48.78 | 48.66 | 48.66 | 48.66 | 0.23% | 1,382 |
| Dec 4, 2025 | 48.53 | 48.58 | 48.49 | 48.55 | 48.55 | -0.08% | 2,340 |
| Dec 3, 2025 | 48.46 | 48.59 | 48.46 | 48.59 | 48.59 | 0.58% | 3,403 |
| Dec 2, 2025 | 48.31 | 48.37 | 48.31 | 48.31 | 48.31 | 0.19% | 7,043 |
| Dec 1, 2025 | 48.37 | 48.37 | 48.22 | 48.22 | 48.22 | -0.54% | 7,046 |
| Nov 28, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -1.30% | 1,038 |
| Nov 27, 2025 | 48.29 | 49.12 | 48.15 | 49.12 | 49.12 | 1.72% | 1,442 |
| Nov 26, 2025 | 48.25 | 48.35 | 48.25 | 48.29 | 48.29 | 0.67% | 1,876 |
| Nov 25, 2025 | 47.55 | 47.97 | 47.55 | 47.97 | 47.97 | 1.20% | 457 |
| Nov 24, 2025 | 47.08 | 47.40 | 47.08 | 47.40 | 47.40 | 1.37% | 3,564 |
| Nov 21, 2025 | 46.46 | 47.02 | 46.46 | 46.76 | 46.76 | 0.99% | 3,332 |
| Nov 20, 2025 | 47.69 | 47.70 | 46.25 | 46.30 | 46.30 | -1.38% | 12,077 |
| Nov 19, 2025 | 47.13 | 47.13 | 46.75 | 46.95 | 46.95 | -0.04% | 7,961 |
| Nov 18, 2025 | 46.99 | 46.99 | 46.97 | 46.97 | 46.97 | -0.30% | 904 |
| Nov 17, 2025 | 47.49 | 47.56 | 46.99 | 47.11 | 47.11 | -1.01% | 6,847 |
| Nov 14, 2025 | 47.42 | 47.76 | 47.42 | 47.59 | 47.59 | -0.08% | 2,014 |
| Nov 13, 2025 | 48.14 | 48.23 | 47.61 | 47.63 | 47.63 | -1.71% | 9,025 |
| Nov 12, 2025 | 48.55 | 48.55 | 48.37 | 48.46 | 48.46 | 0.27% | 5,547 |
| Nov 11, 2025 | 48.02 | 48.39 | 48.02 | 48.33 | 48.33 | 0.25% | 2,015 |
| Nov 10, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.32% | 322 |
| Nov 7, 2025 | 47.12 | 47.58 | 47.12 | 47.58 | 47.58 | -0.21% | 8,986 |
| Nov 6, 2025 | 47.63 | 47.68 | 47.63 | 47.68 | 47.68 | -0.87% | 624 |
| Nov 5, 2025 | 48.02 | 48.10 | 48.01 | 48.10 | 48.10 | 0.84% | 3,279 |
| Nov 4, 2025 | 47.91 | 48.25 | 47.70 | 47.70 | 47.70 | -1.32% | 31,137 |
| Nov 3, 2025 | 48.38 | 48.48 | 48.15 | 48.34 | 48.34 | 0.08% | 3,681 |
| Oct 31, 2025 | 48.21 | 48.35 | 48.16 | 48.30 | 48.30 | 0.27% | 10,552 |
| Oct 30, 2025 | 48.35 | 48.43 | 48.15 | 48.17 | 48.17 | -0.58% | 2,415 |
| Oct 29, 2025 | 48.62 | 48.62 | 48.28 | 48.45 | 48.45 | -0.43% | 3,261 |
| Oct 28, 2025 | 48.70 | 48.76 | 48.66 | 48.66 | 48.66 | -0.12% | 20,702 |
| Oct 27, 2025 | 48.80 | 48.80 | 48.58 | 48.72 | 48.72 | 1.02% | 7,776 |
| Oct 24, 2025 | 48.23 | 48.32 | 48.23 | 48.23 | 48.23 | 0.46% | 2,573 |
| Oct 23, 2025 | 47.77 | 48.01 | 47.77 | 48.01 | 48.01 | 0.65% | 3,731 |
| Oct 22, 2025 | 47.66 | 47.70 | 47.50 | 47.70 | 47.70 | -0.60% | 7,958 |
| Oct 21, 2025 | 47.98 | 48.00 | 47.96 | 47.99 | 47.99 | 0.10% | 14,619 |
| Oct 20, 2025 | 47.95 | 47.95 | 47.91 | 47.94 | 47.94 | 0.99% | 1,963 |
| Oct 17, 2025 | 47.24 | 47.51 | 47.17 | 47.47 | 47.47 | 0.51% | 3,657 |
| Oct 16, 2025 | 47.41 | 47.41 | 46.99 | 47.23 | 47.23 | -0.80% | 16,219 |
| Oct 15, 2025 | 47.85 | 47.85 | 47.43 | 47.61 | 47.61 | 0.63% | 6,943 |
| Oct 14, 2025 | 47.16 | 47.62 | 47.16 | 47.31 | 47.31 | 1.41% | 8,009 |
| Oct 10, 2025 | 47.90 | 47.90 | 46.65 | 46.65 | 46.65 | -2.45% | 23,758 |
| Oct 9, 2025 | 47.79 | 47.85 | 47.79 | 47.82 | 47.82 | -0.40% | 1,536 |
| Oct 8, 2025 | 48.06 | 48.06 | 47.75 | 48.01 | 48.01 | 0.50% | 3,971 |
| Oct 7, 2025 | 47.87 | 47.87 | 47.77 | 47.77 | 47.77 | -0.44% | 728 |
| Oct 6, 2025 | 48.02 | 48.02 | 47.98 | 47.98 | 47.98 | 0.29% | 575 |
| Oct 3, 2025 | 47.73 | 48.00 | 47.73 | 47.84 | 47.84 | 0.17% | 1,702 |
| Oct 2, 2025 | 47.68 | 47.80 | 47.65 | 47.76 | 47.76 | -0.02% | 3,519 |
| Oct 1, 2025 | 47.53 | 47.77 | 47.53 | 47.77 | 47.77 | 0.53% | 1,154 |
| Sep 30, 2025 | 47.35 | 47.52 | 47.25 | 47.52 | 47.52 | 0.25% | 2,917 |
| Sep 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.19% | 141 |
| Sep 26, 2025 | 47.34 | 47.35 | 47.10 | 47.31 | 47.31 | 0.62% | 1,334 |
| Sep 25, 2025 | 46.97 | 47.10 | 46.96 | 47.02 | 47.02 | -0.61% | 8,315 |
| Sep 24, 2025 | 47.30 | 47.31 | 47.29 | 47.31 | 47.31 | -0.13% | 2,790 |
| Sep 23, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.55% | 356 |
| Sep 22, 2025 | 47.46 | 47.63 | 47.46 | 47.63 | 47.63 | 0.32% | 8,125 |
| Sep 19, 2025 | 47.40 | 47.51 | 47.28 | 47.48 | 47.48 | 0.29% | 9,409 |
| Sep 18, 2025 | 47.28 | 47.50 | 47.26 | 47.35 | 47.35 | 0.48% | 53,004 |
| Sep 17, 2025 | 47.17 | 47.29 | 46.87 | 47.12 | 47.12 | -0.06% | 65,311 |
| Sep 16, 2025 | 47.08 | 47.17 | 47.07 | 47.15 | 47.15 | 0.02% | 19,240 |
| Sep 15, 2025 | 47.22 | 47.22 | 47.09 | 47.14 | 47.14 | 0.32% | 5,338 |
| Sep 12, 2025 | 47.06 | 47.06 | 46.99 | 46.99 | 46.99 | -0.23% | 9,516 |
| Sep 11, 2025 | 46.93 | 47.11 | 46.93 | 47.10 | 47.10 | 1.03% | 10,624 |
| Sep 10, 2025 | 46.78 | 46.78 | 46.55 | 46.62 | 46.62 | 0.26% | 1,587 |
| Sep 9, 2025 | 46.44 | 46.53 | 46.34 | 46.50 | 46.50 | 0.28% | 23,698 |
| Sep 8, 2025 | 46.49 | 46.49 | 46.28 | 46.37 | 46.37 | 0.11% | 3,122 |
| Sep 5, 2025 | 46.75 | 46.75 | 46.12 | 46.32 | 46.32 | 0.13% | 16,310 |
| Sep 4, 2025 | 46.09 | 46.26 | 46.09 | 46.26 | 46.26 | 0.76% | 1,115 |
| Sep 3, 2025 | 45.99 | 45.99 | 45.88 | 45.91 | 45.91 | 0.22% | 427 |
| Sep 2, 2025 | 45.73 | 45.81 | 45.55 | 45.81 | 45.81 | -0.56% | 3,150 |
| Aug 29, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.60% | 200 |
| Aug 28, 2025 | 46.24 | 46.35 | 46.21 | 46.35 | 46.35 | 0.28% | 2,600 |
| Aug 27, 2025 | 46.17 | 46.24 | 46.17 | 46.22 | 46.22 | 0.26% | 10,489 |
| Aug 26, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.46% | 858 |
| Aug 25, 2025 | 46.14 | 46.14 | 45.89 | 45.89 | 45.89 | -0.39% | 883 |
| Aug 22, 2025 | 45.70 | 46.24 | 45.70 | 46.07 | 46.07 | 1.34% | 149,300 |
| Aug 21, 2025 | 45.47 | 45.59 | 45.43 | 45.46 | 45.46 | -0.55% | 6,507 |
| Aug 20, 2025 | 45.46 | 45.71 | 45.45 | 45.71 | 45.71 | 0.18% | 2,327 |
| Aug 19, 2025 | 45.97 | 45.97 | 45.63 | 45.63 | 45.63 | -0.57% | 771 |
| Aug 18, 2025 | 45.90 | 45.90 | 45.82 | 45.89 | 45.89 | - | 1,309 |
| Aug 15, 2025 | 45.90 | 45.94 | 45.88 | 45.89 | 45.89 | -0.20% | 3,664 |
| Aug 14, 2025 | 45.91 | 45.98 | 45.84 | 45.98 | 45.98 | 0.07% | 1,926 |
| Aug 13, 2025 | 46.00 | 46.00 | 45.88 | 45.95 | 45.95 | 0.39% | 2,281 |
| Aug 12, 2025 | 45.48 | 45.77 | 45.48 | 45.77 | 45.77 | 1.22% | 1,000 |
| Aug 11, 2025 | 45.43 | 45.43 | 45.22 | 45.22 | 45.22 | -0.31% | 4,161 |
| Aug 8, 2025 | 45.38 | 45.42 | 45.28 | 45.36 | 45.36 | 0.84% | 599 |
| Aug 7, 2025 | 44.97 | 44.98 | 44.97 | 44.98 | 44.98 | -0.49% | 234 |
| Aug 6, 2025 | 45.07 | 45.24 | 44.91 | 45.20 | 45.20 | 0.56% | 6,929 |
| Aug 5, 2025 | 45.05 | 45.30 | 44.91 | 44.95 | 44.95 | 0.97% | 13,848 |
| Aug 1, 2025 | 44.40 | 44.70 | 44.40 | 44.52 | 44.52 | -1.40% | 2,873 |
| Jul 31, 2025 | 45.56 | 45.58 | 45.11 | 45.15 | 45.15 | -0.73% | 7,110 |
| Jul 30, 2025 | 45.78 | 45.78 | 45.29 | 45.48 | 45.48 | -0.18% | 21,416 |
| Jul 29, 2025 | 45.64 | 45.65 | 45.56 | 45.56 | 45.56 | -0.24% | 4,737 |
| Jul 28, 2025 | 45.66 | 45.71 | 45.66 | 45.67 | 45.67 | -0.15% | 436 |
| Jul 25, 2025 | 45.67 | 45.74 | 45.67 | 45.74 | 45.74 | 0.55% | 1,904 |
| Jul 24, 2025 | 45.61 | 45.61 | 45.49 | 45.49 | 45.49 | -0.09% | 7,955 |
| Jul 23, 2025 | 45.31 | 45.54 | 45.31 | 45.53 | 45.53 | 0.73% | 10,800 |
| Jul 22, 2025 | 45.21 | 45.21 | 45.20 | 45.20 | 45.20 | 0.18% | 900 |
| Jul 21, 2025 | 45.16 | 45.16 | 45.11 | 45.12 | 45.12 | 0.22% | 1,626 |
| Jul 18, 2025 | 44.97 | 45.02 | 44.97 | 45.02 | 45.02 | -0.18% | 2,300 |
| Jul 17, 2025 | 45.08 | 45.10 | 45.07 | 45.10 | 45.10 | 0.60% | 1,873 |
| Jul 16, 2025 | 44.69 | 44.83 | 44.52 | 44.83 | 44.83 | 0.22% | 20,400 |