iShares U.S. Small Cap Index ETF (CAD-Hedged) (TSX:XSU)
Canada
· Delayed Price · Currency is CAD 47.70
-0.22 (-0.46%)
At close: Dec 5, 2025
TSX:XSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.90 | 48.00 | 47.65 | 47.70 | 47.70 | -0.46% | 15,479 |
| Dec 4, 2025 | 47.44 | 48.06 | 47.36 | 47.92 | 47.92 | 0.82% | 31,493 |
| Dec 3, 2025 | 46.76 | 47.55 | 46.76 | 47.53 | 47.53 | 1.86% | 29,608 |
| Dec 2, 2025 | 47.04 | 47.06 | 46.66 | 46.66 | 46.66 | -0.19% | 16,607 |
| Dec 1, 2025 | 46.72 | 47.13 | 46.72 | 46.75 | 46.75 | -1.20% | 11,157 |
| Nov 28, 2025 | 47.12 | 47.36 | 47.11 | 47.32 | 47.32 | 0.45% | 38,537 |
| Nov 27, 2025 | 47.04 | 47.12 | 47.04 | 47.11 | 47.11 | 0.04% | 4,192 |
| Nov 26, 2025 | 46.64 | 47.36 | 46.64 | 47.09 | 47.09 | 0.84% | 24,412 |
| Nov 25, 2025 | 45.80 | 46.75 | 45.80 | 46.70 | 46.70 | 2.19% | 22,145 |
| Nov 24, 2025 | 44.96 | 45.70 | 44.96 | 45.70 | 45.70 | 1.94% | 23,407 |
| Nov 21, 2025 | 43.78 | 45.09 | 43.75 | 44.83 | 44.83 | 2.75% | 60,643 |
| Nov 20, 2025 | 45.12 | 45.50 | 43.61 | 43.63 | 43.63 | -1.84% | 104,609 |
| Nov 19, 2025 | 44.48 | 44.98 | 44.32 | 44.45 | 44.45 | -0.09% | 34,840 |
| Nov 18, 2025 | 44.04 | 44.75 | 44.02 | 44.49 | 44.49 | 0.36% | 48,178 |
| Nov 17, 2025 | 45.06 | 45.25 | 44.16 | 44.33 | 44.33 | -2.01% | 27,636 |
| Nov 14, 2025 | 44.48 | 45.46 | 44.48 | 45.24 | 45.24 | 0.35% | 25,766 |
| Nov 13, 2025 | 46.11 | 46.11 | 44.97 | 45.08 | 45.08 | -3.03% | 42,882 |
| Nov 12, 2025 | 46.75 | 46.93 | 46.40 | 46.49 | 46.49 | -0.15% | 11,044 |
| Nov 11, 2025 | 46.42 | 46.62 | 46.28 | 46.56 | 46.56 | 0.13% | 9,300 |
| Nov 10, 2025 | 46.69 | 46.71 | 46.18 | 46.50 | 46.50 | 0.98% | 17,750 |
| Nov 7, 2025 | 45.41 | 46.05 | 45.07 | 46.05 | 46.05 | 0.57% | 37,989 |
| Nov 6, 2025 | 46.59 | 46.59 | 45.76 | 45.79 | 45.79 | -1.90% | 28,198 |
| Nov 5, 2025 | 46.12 | 46.82 | 46.06 | 46.68 | 46.68 | 1.53% | 25,962 |
| Nov 4, 2025 | 46.06 | 46.47 | 45.95 | 45.97 | 45.97 | -1.73% | 40,562 |
| Nov 3, 2025 | 46.90 | 46.90 | 46.25 | 46.78 | 46.78 | -0.40% | 30,845 |
| Oct 31, 2025 | 46.51 | 47.03 | 46.51 | 46.97 | 46.97 | 0.62% | 44,676 |
| Oct 30, 2025 | 46.77 | 47.30 | 46.65 | 46.68 | 46.68 | -0.83% | 43,648 |
| Oct 29, 2025 | 47.42 | 47.87 | 46.71 | 47.07 | 47.07 | -0.84% | 110,290 |
| Oct 28, 2025 | 47.63 | 47.84 | 47.32 | 47.47 | 47.47 | -0.61% | 20,118 |
| Oct 27, 2025 | 47.96 | 48.06 | 47.60 | 47.76 | 47.76 | 0.38% | 48,567 |
| Oct 24, 2025 | 47.60 | 47.90 | 47.54 | 47.58 | 47.58 | 1.23% | 36,805 |
| Oct 23, 2025 | 46.53 | 47.12 | 46.52 | 47.00 | 47.00 | 1.29% | 33,318 |
| Oct 22, 2025 | 46.88 | 47.02 | 45.97 | 46.40 | 46.40 | -1.51% | 77,397 |
| Oct 21, 2025 | 47.16 | 47.38 | 46.87 | 47.11 | 47.11 | -0.46% | 24,234 |
| Oct 20, 2025 | 47.01 | 47.36 | 47.01 | 47.33 | 47.33 | 1.85% | 24,255 |
| Oct 17, 2025 | 46.42 | 46.74 | 46.10 | 46.47 | 46.47 | -0.62% | 48,550 |
| Oct 16, 2025 | 47.96 | 47.96 | 46.60 | 46.76 | 46.76 | -2.16% | 39,137 |
| Oct 15, 2025 | 47.74 | 48.18 | 47.16 | 47.79 | 47.79 | 1.06% | 42,327 |
| Oct 14, 2025 | 46.00 | 47.63 | 45.87 | 47.29 | 47.29 | 4.25% | 70,681 |
| Oct 10, 2025 | 46.87 | 47.10 | 45.36 | 45.36 | 45.36 | -3.10% | 139,535 |
| Oct 9, 2025 | 47.00 | 47.17 | 46.62 | 46.81 | 46.81 | -0.58% | 34,972 |
| Oct 8, 2025 | 46.85 | 47.14 | 46.57 | 47.09 | 47.09 | 1.13% | 16,092 |
| Oct 7, 2025 | 47.19 | 47.19 | 46.47 | 46.56 | 46.56 | -1.13% | 15,890 |
| Oct 6, 2025 | 47.32 | 47.41 | 47.01 | 47.09 | 47.09 | 0.32% | 33,035 |
| Oct 3, 2025 | 46.79 | 47.36 | 46.79 | 46.94 | 46.94 | 0.79% | 45,772 |
| Oct 2, 2025 | 46.40 | 46.60 | 46.14 | 46.57 | 46.57 | 0.45% | 15,815 |
| Oct 1, 2025 | 45.98 | 46.40 | 45.97 | 46.36 | 46.36 | 0.39% | 13,217 |
| Sep 30, 2025 | 46.02 | 46.18 | 45.77 | 46.18 | 46.18 | 0.13% | 21,398 |
| Sep 29, 2025 | 46.37 | 46.37 | 46.01 | 46.12 | 46.12 | 0.04% | 29,644 |
| Sep 26, 2025 | 45.79 | 46.15 | 45.73 | 46.10 | 46.10 | 0.96% | 14,687 |
| Sep 25, 2025 | 45.65 | 45.80 | 45.39 | 45.66 | 45.66 | -1.08% | 38,212 |
| Sep 24, 2025 | 46.58 | 46.70 | 46.16 | 46.16 | 46.16 | -0.90% | 37,608 |
| Sep 23, 2025 | 46.76 | 47.20 | 46.51 | 46.58 | 46.58 | -0.34% | 32,255 |
| Sep 22, 2025 | 46.29 | 46.75 | 46.06 | 46.74 | 46.74 | 0.78% | 22,854 |
| Sep 19, 2025 | 46.92 | 46.92 | 46.36 | 46.38 | 46.38 | -0.81% | 44,417 |
| Sep 18, 2025 | 46.02 | 46.83 | 45.93 | 46.76 | 46.76 | 2.54% | 30,105 |
| Sep 17, 2025 | 45.56 | 46.61 | 45.40 | 45.60 | 45.60 | 0.11% | 62,898 |
| Sep 16, 2025 | 45.54 | 45.61 | 45.27 | 45.55 | 45.55 | -0.18% | 23,598 |
| Sep 15, 2025 | 45.52 | 45.73 | 45.50 | 45.63 | 45.63 | 0.44% | 14,729 |
| Sep 12, 2025 | 45.82 | 45.82 | 45.41 | 45.43 | 45.43 | -1.05% | 17,467 |
| Sep 11, 2025 | 45.11 | 45.92 | 45.11 | 45.91 | 45.91 | 1.89% | 20,497 |
| Sep 10, 2025 | 45.28 | 45.40 | 44.90 | 45.06 | 45.06 | -0.16% | 12,601 |
| Sep 9, 2025 | 45.37 | 45.37 | 44.94 | 45.13 | 45.13 | -0.53% | 7,700 |
| Sep 8, 2025 | 45.43 | 45.43 | 45.10 | 45.37 | 45.37 | 0.09% | 8,518 |
| Sep 5, 2025 | 45.30 | 45.68 | 44.85 | 45.33 | 45.33 | 0.49% | 30,844 |
| Sep 4, 2025 | 44.61 | 45.11 | 44.56 | 45.11 | 45.11 | 1.21% | 10,863 |
| Sep 3, 2025 | 44.47 | 44.73 | 44.36 | 44.57 | 44.57 | -0.02% | 10,112 |
| Sep 2, 2025 | 44.26 | 44.67 | 44.20 | 44.58 | 44.58 | -0.60% | 31,149 |
| Aug 29, 2025 | 45.12 | 45.12 | 44.72 | 44.85 | 44.85 | -0.49% | 15,647 |
| Aug 28, 2025 | 45.16 | 45.16 | 44.91 | 45.07 | 45.07 | 0.13% | 10,572 |
| Aug 27, 2025 | 44.63 | 45.02 | 44.63 | 45.01 | 45.01 | 0.54% | 20,417 |
| Aug 26, 2025 | 44.40 | 44.81 | 44.40 | 44.77 | 44.77 | 0.95% | 47,543 |
| Aug 25, 2025 | 44.65 | 44.70 | 44.35 | 44.35 | 44.35 | -1.05% | 27,896 |
| Aug 22, 2025 | 43.37 | 44.91 | 43.37 | 44.82 | 44.82 | 4.04% | 83,582 |
| Aug 21, 2025 | 42.86 | 43.19 | 42.84 | 43.08 | 43.08 | 0.09% | 34,249 |
| Aug 20, 2025 | 43.10 | 43.10 | 42.70 | 43.04 | 43.04 | -0.32% | 42,907 |
| Aug 19, 2025 | 43.56 | 43.72 | 43.11 | 43.18 | 43.18 | -0.78% | 14,086 |
| Aug 18, 2025 | 43.32 | 43.57 | 43.32 | 43.52 | 43.52 | 0.42% | 8,056 |
| Aug 15, 2025 | 43.61 | 43.61 | 43.18 | 43.34 | 43.34 | -0.57% | 68,973 |
| Aug 14, 2025 | 43.64 | 43.65 | 43.21 | 43.59 | 43.59 | -1.27% | 66,953 |
| Aug 13, 2025 | 43.64 | 44.16 | 43.55 | 44.15 | 44.15 | 1.99% | 31,913 |
| Aug 12, 2025 | 42.34 | 43.29 | 42.31 | 43.29 | 43.29 | 2.92% | 35,219 |
| Aug 11, 2025 | 42.12 | 42.31 | 42.00 | 42.06 | 42.06 | 0.02% | 14,956 |
| Aug 8, 2025 | 42.19 | 42.27 | 42.04 | 42.05 | 42.05 | 0.29% | 26,917 |
| Aug 7, 2025 | 42.50 | 42.56 | 41.79 | 41.93 | 41.93 | -0.43% | 25,841 |
| Aug 6, 2025 | 42.18 | 42.18 | 41.95 | 42.11 | 42.11 | -0.21% | 29,844 |
| Aug 5, 2025 | 42.08 | 42.26 | 41.71 | 42.20 | 42.20 | 2.73% | 33,718 |
| Aug 1, 2025 | 41.31 | 41.37 | 40.62 | 41.08 | 41.08 | -1.93% | 46,557 |
| Jul 31, 2025 | 42.11 | 42.40 | 41.88 | 41.89 | 41.89 | -1.11% | 29,990 |
| Jul 30, 2025 | 42.72 | 42.93 | 42.09 | 42.36 | 42.36 | -0.45% | 52,504 |
| Jul 29, 2025 | 43.16 | 43.16 | 42.46 | 42.55 | 42.55 | -0.61% | 31,336 |
| Jul 28, 2025 | 43.10 | 43.10 | 42.78 | 42.81 | 42.81 | -0.19% | 15,626 |
| Jul 25, 2025 | 42.71 | 42.92 | 42.54 | 42.89 | 42.89 | 0.35% | 15,854 |
| Jul 24, 2025 | 43.16 | 43.16 | 42.74 | 42.74 | 42.74 | -1.32% | 14,836 |
| Jul 23, 2025 | 42.92 | 43.31 | 42.84 | 43.31 | 43.31 | 1.45% | 61,186 |
| Jul 22, 2025 | 42.38 | 42.78 | 42.23 | 42.69 | 42.69 | 0.83% | 37,022 |
| Jul 21, 2025 | 42.69 | 42.86 | 42.31 | 42.34 | 42.34 | -0.40% | 31,168 |
| Jul 18, 2025 | 43.02 | 43.05 | 42.45 | 42.51 | 42.51 | -0.65% | 71,359 |
| Jul 17, 2025 | 42.44 | 42.86 | 42.44 | 42.79 | 42.79 | 1.28% | 77,540 |
| Jul 16, 2025 | 42.07 | 42.32 | 41.50 | 42.25 | 42.25 | 0.84% | 74,920 |