Skip to main content
iShares U.S. Small Cap Index ETF (CAD-Hedged) (TSX:XSU)
Canada flag Canada · Delayed Price · Currency is CAD
51.54
-0.55 (-1.06%)
Apr 28, 2026, 3:59 PM EST

TSX:XSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.8652.0751.3951.5451.54-1.06%16,701
Apr 27, 202652.0452.3251.9752.0952.090.06%22,570
Apr 24, 202652.0052.3151.7052.0652.060.33%14,940
Apr 23, 202652.1052.2451.2251.8951.89-0.21%60,787
Apr 22, 202652.2052.2551.7452.0052.000.66%16,653
Apr 21, 202652.3552.6051.5951.6651.66-1.00%60,645
Apr 20, 202651.6652.1851.6652.1852.180.52%41,363
Apr 17, 202651.4552.2251.4551.9151.912.10%43,845
Apr 16, 202650.8050.8750.5050.8450.840.16%28,392
Apr 15, 202650.7050.7950.4850.7650.760.28%16,415
Apr 14, 202650.3550.7650.2150.6250.621.32%13,947
Apr 13, 202649.0450.0049.0449.9649.961.42%33,554
Apr 10, 202649.5249.5249.1649.2649.26-0.28%20,933
Apr 9, 202648.8449.5648.8449.4049.400.61%37,715
Apr 8, 202649.3449.4348.7749.1049.102.96%76,216
Apr 7, 202647.4447.8047.1047.6947.690.15%75,265
Apr 6, 202647.3247.7047.2847.6247.620.44%28,914
Apr 2, 202646.2847.6146.2747.4147.410.59%91,238
Apr 1, 202647.1447.6047.0447.1347.130.79%48,977
Mar 31, 202645.8646.9845.7246.7646.763.45%108,816
Mar 30, 202646.3046.3045.0445.2045.20-1.53%49,775
Mar 27, 202646.4046.4945.7845.9045.90-1.73%89,271
Mar 26, 202646.9647.5646.6946.7146.71-1.75%58,936
Mar 25, 202647.6047.7847.2547.5447.541.15%68,843
Mar 24, 202646.4347.2346.3247.0047.000.49%65,024
Mar 23, 202646.6747.5246.5946.7746.772.12%127,921
Mar 20, 202646.6846.7945.4445.8045.80-2.16%107,242
Mar 19, 202645.9647.2545.8846.8146.810.60%72,050
Mar 18, 202646.9447.1046.5046.5346.53-1.69%95,596
Mar 17, 202647.2547.5547.1247.3347.330.74%48,415
Mar 16, 202647.1247.4446.9246.9846.981.21%44,241
Mar 13, 202647.0047.3246.3746.4246.42-0.56%70,522
Mar 12, 202647.0047.1446.6046.6846.68-2.24%109,064
Mar 11, 202647.6447.9447.3947.7547.75-0.23%47,962
Mar 10, 202647.7848.6247.7547.8647.86-0.13%101,285
Mar 9, 202646.7648.0746.2047.9247.921.05%100,096
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