Skip to main content
iShares S&P 500 3% Capped Index ETF (CAD-Hedged) (TSX:XSPC)
Canada flag Canada · Delayed Price · Currency is CAD
50.06
-0.27 (-0.54%)
Apr 28, 2026, 3:47 PM EST

TSX:XSPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202650.3150.3350.3150.3350.33-0.10%786
Apr 24, 202650.3450.3850.3450.3850.380.78%356
Apr 23, 202649.9949.9949.9949.9949.99-0.38%2,669
Apr 22, 202650.1750.1850.0950.1850.180.46%2,156
Apr 21, 202649.9549.9549.9549.9549.95-0.58%402
Apr 17, 202650.3950.3950.2450.2450.241.15%1,381
Apr 16, 202649.7249.7249.5949.6749.670.18%1,765
Apr 15, 202649.4849.5849.4849.5849.580.59%1,206
Apr 14, 202649.0149.3049.0149.2949.291.44%8,381
Apr 13, 202648.5948.5948.5948.5948.590.45%259
Apr 10, 202648.5148.5148.3748.3748.37-0.33%919
Apr 9, 202648.0548.5548.0548.5348.530.58%2,921
Apr 8, 202648.2348.2548.1948.2548.252.51%1,650
Apr 7, 202646.8547.0746.6947.0747.070.06%20,199
Apr 6, 202647.0647.0746.9947.0447.040.38%2,417
Apr 2, 202646.7547.0046.7146.8646.86-11,225
Apr 1, 202646.8946.9446.7946.8646.860.71%4,042
Mar 31, 202646.4646.5546.4646.5346.532.62%4,041
Mar 30, 202645.7145.7145.2145.3445.34-0.44%1,609
Mar 27, 202645.9145.9145.5045.5445.54-1.62%2,436
Mar 26, 202646.3146.3146.2946.2946.29-1.53%443
Mar 25, 202647.0847.1247.0147.0147.010.28%5,882
Mar 24, 202646.8146.9746.7946.8846.88-0.42%2,028
Mar 23, 202647.2747.3946.9547.0847.081.49%5,235
Mar 20, 202646.6546.7846.2246.3946.39-1.44%16,158
Mar 19, 202647.0447.1946.8047.0747.07-0.32%3,012
Mar 18, 202647.4847.6047.2247.2247.22-1.34%1,357
Mar 17, 202648.0748.0747.8647.8647.860.82%974
Mar 16, 202647.6147.6147.4447.4747.470.40%1,654
Mar 13, 202647.7847.7947.2347.2847.28-0.30%31,653
Mar 12, 202647.9947.9947.4247.4247.42-1.50%3,145
Mar 11, 202648.2248.4047.9748.1448.14-0.29%9,071
Mar 10, 202648.1548.6648.1548.2848.28-0.19%25,017
Mar 9, 202647.8148.4647.4348.3748.370.48%12,577
Mar 6, 202648.0048.2548.0048.1448.14-1.17%8,052
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