Skip to main content
iShares U.S. Small Cap Index ETF (CAD-Hedged) (TSX:XSU)
Canada flag Canada · Delayed Price · Currency is CAD
47.92
+0.50 (1.05%)
Mar 9, 2026, 3:59 PM EST

TSX:XSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202646.7647.2046.2047.17--0.53%66,936
Mar 6, 202647.5147.8547.2747.4247.42-2.25%71,713
Mar 5, 202648.9749.2148.0548.5148.51-1.94%125,001
Mar 4, 202649.3249.6548.9349.4749.471.00%89,184
Mar 3, 202648.5249.3047.9448.9848.98-1.69%115,308
Mar 2, 202648.7249.9148.7249.8249.820.83%96,245
Feb 27, 202649.5449.5749.1149.4149.41-1.73%46,746
Feb 26, 202650.0550.3249.5650.2850.280.54%38,844
Feb 25, 202650.0950.1249.6950.0150.010.48%39,955
Feb 24, 202649.2449.8749.1349.7749.771.12%40,281
Feb 23, 202649.8549.9648.8249.2249.22-1.64%56,783
Feb 20, 202649.7450.5249.5850.0450.04-0.02%252,105
Feb 19, 202649.6750.0549.4250.0550.050.26%66,490
Feb 18, 202649.6850.4349.6849.9249.920.26%68,469
Feb 17, 202649.6649.9549.0049.7949.790.12%91,300
Feb 13, 202649.3250.1148.9649.7349.731.26%146,068
Feb 12, 202650.4650.5548.8749.1149.11-2.02%193,973
Feb 11, 202650.8050.8049.5950.1250.12-0.44%63,564
Feb 10, 202650.6050.7250.2950.3450.34-0.30%34,635
Feb 9, 202649.9550.5949.8550.4950.490.70%80,995
Feb 6, 202649.1650.2049.1650.1450.143.57%64,129
Feb 5, 202648.9549.4548.3048.4148.41-1.77%108,620
Feb 4, 202649.9650.0048.7149.2849.28-0.92%136,435
Feb 3, 202650.0050.0848.9349.7449.740.26%74,048
Feb 2, 202648.8949.8948.8949.6149.610.96%67,440
Jan 30, 202649.4449.6448.8449.1449.14-1.38%53,904
Jan 29, 202649.9250.1349.2049.8349.830.02%86,793
Jan 28, 202650.3550.4349.7149.8249.82-0.50%28,945
Jan 27, 202649.8750.1249.7550.0750.070.12%16,835
Jan 26, 202650.2250.4749.9150.0150.01-0.30%29,028
Jan 23, 202650.9050.9050.1150.1650.16-1.90%27,364
Jan 22, 202651.1151.4851.0951.1351.130.69%39,627
Jan 21, 202650.0950.8849.8550.7850.782.09%43,246
Jan 20, 202649.4550.2049.4549.7449.74-0.16%34,925
Jan 19, 202650.6050.6049.6649.8249.82-1.17%29,784
Jan 16, 202650.3650.6750.2550.4150.410.12%31,969
Jan 15, 202650.0450.6550.0450.3550.350.90%40,945
Jan 14, 202649.5449.9349.4149.9049.900.81%42,075
Jan 13, 202649.8049.8049.4149.5049.50-0.20%28,757
Jan 12, 202649.2049.6149.0349.6049.600.47%15,811
Jan 9, 202649.1749.6049.0149.3749.370.73%29,602
Jan 8, 202648.3649.1048.3649.0149.011.18%24,251
Jan 7, 202648.5648.6348.2348.4448.44-0.29%15,488
Jan 6, 202647.8248.5847.7448.5848.581.34%26,717
Jan 5, 202647.3248.0347.3247.9447.941.65%24,337
Jan 2, 202646.9147.1846.6647.1647.161.07%9,297
Dec 31, 202546.9646.9846.6646.6646.66-0.81%5,592
Dec 30, 202547.4047.4047.0247.0447.04-1.20%15,545
Dec 29, 202547.6647.8447.5347.6147.37-1.16%16,983
Dec 24, 202548.0348.1847.8848.1747.930.25%9,561
Dec 23, 202548.1648.1948.0048.0547.81-0.60%14,813
Dec 22, 202548.0548.6148.0548.3448.101.07%18,108
Dec 19, 202547.5047.9147.5047.8347.590.80%15,740
Dec 18, 202547.6747.8647.4047.4547.210.64%28,625
Dec 17, 202547.7348.0447.1347.1546.91-1.09%46,292
Dec 16, 202547.7148.0647.4247.6747.43-0.44%42,099
Dec 15, 202548.6048.6047.8847.8847.64-0.75%19,569
Dec 12, 202549.0849.0848.2148.2448.00-1.55%43,202
Dec 11, 202548.4849.0548.3649.0048.751.11%38,518
Dec 10, 202547.6948.7247.6948.4648.211.36%60,389
Dec 9, 202547.8248.0947.7647.8147.570.17%16,831
Dec 8, 202548.0748.0747.6847.7347.490.06%17,181
Dec 5, 202547.9048.0047.6547.7047.46-0.46%15,479
Dec 4, 202547.4448.0647.3647.9247.680.82%31,493
Dec 3, 202546.7647.5546.7647.5347.291.86%29,608
Dec 2, 202547.0447.0646.6646.6646.42-0.19%16,607
Dec 1, 202546.7247.1346.7246.7546.51-1.20%11,157
Nov 28, 202547.1247.3647.1147.3247.080.45%38,537
Nov 27, 202547.0447.1247.0447.1146.870.04%4,192
Nov 26, 202546.6447.3646.6447.0946.850.84%24,412
Nov 25, 202545.8046.7545.8046.7046.462.19%22,145
Nov 24, 202544.9645.7044.9645.7045.471.94%23,407
Nov 21, 202543.7845.0943.7544.8344.602.75%60,643
Nov 20, 202545.1245.5043.6143.6343.41-1.84%104,609
Nov 19, 202544.4844.9844.3244.4544.22-0.09%34,840
Nov 18, 202544.0444.7544.0244.4944.260.36%48,178
Nov 17, 202545.0645.2544.1644.3344.11-2.01%27,636
Nov 14, 202544.4845.4644.4845.2445.010.35%25,766
Nov 13, 202546.1146.1144.9745.0844.85-3.03%42,882
Nov 12, 202546.7546.9346.4046.4946.25-0.15%11,044
Nov 11, 202546.4246.6246.2846.5646.320.13%9,300
Nov 10, 202546.6946.7146.1846.5046.260.98%17,750
Nov 7, 202545.4146.0545.0746.0545.820.57%37,989
Nov 6, 202546.5946.5945.7645.7945.56-1.90%28,198
Nov 5, 202546.1246.8246.0646.6846.441.53%25,962
Nov 4, 202546.0646.4745.9545.9745.74-1.73%40,562
Nov 3, 202546.9046.9046.2546.7846.54-0.40%30,845
Oct 31, 202546.5147.0346.5146.9746.730.62%44,676
Oct 30, 202546.7747.3046.6546.6846.44-0.83%43,648
Oct 29, 202547.4247.8746.7147.0746.83-0.84%110,290
Oct 28, 202547.6347.8447.3247.4747.23-0.61%20,118
Oct 27, 202547.9648.0647.6047.7647.520.38%48,567
Oct 24, 202547.6047.9047.5447.5847.341.23%36,805
Oct 23, 202546.5347.1246.5247.0046.761.29%33,318
Oct 22, 202546.8847.0245.9746.4046.16-1.51%77,397
Oct 21, 202547.1647.3846.8747.1146.87-0.46%24,234
Oct 20, 202547.0147.3647.0147.3347.091.85%24,255
Oct 17, 202546.4246.7446.1046.4746.23-0.62%48,550
Oct 16, 202547.9647.9646.6046.7646.52-2.16%39,137
Oct 15, 202547.7448.1847.1647.7947.551.06%42,327