iShares Core S&P Total U.S. Stock Market Index ETF (CAD-Hedged) (TSX:XTOT)
Canada
· Delayed Price · Currency is CAD 46.81
-0.37 (-0.78%)
At close: Dec 5, 2025
TSX:XTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.02 | 47.02 | 46.80 | 46.81 | 46.81 | -0.78% | 2,305 |
| Dec 4, 2025 | 47.12 | 47.18 | 47.00 | 47.18 | 47.18 | 0.06% | 8,415 |
| Dec 3, 2025 | 46.85 | 47.15 | 46.85 | 47.15 | 47.15 | 0.34% | 3,039 |
| Dec 2, 2025 | 47.19 | 47.19 | 46.93 | 46.99 | 46.99 | 0.06% | 6,115 |
| Dec 1, 2025 | 46.81 | 46.97 | 46.81 | 46.96 | 46.96 | -1.10% | 1,627 |
| Nov 28, 2025 | 47.02 | 47.48 | 47.00 | 47.48 | 47.48 | -1.70% | 10,824 |
| Nov 27, 2025 | 47.19 | 48.30 | 47.12 | 48.30 | 48.30 | 2.55% | 21,708 |
| Nov 26, 2025 | 47.17 | 47.19 | 47.01 | 47.10 | 47.10 | 0.32% | 8,953 |
| Nov 25, 2025 | 46.77 | 46.95 | 46.77 | 46.95 | 46.95 | 1.12% | 3,889 |
| Nov 24, 2025 | 46.18 | 46.50 | 46.18 | 46.43 | 46.43 | 1.49% | 1,600 |
| Nov 21, 2025 | 45.44 | 45.91 | 45.30 | 45.75 | 45.75 | 1.08% | 12,414 |
| Nov 20, 2025 | 46.61 | 46.75 | 45.23 | 45.26 | 45.26 | -1.29% | 18,007 |
| Nov 19, 2025 | 45.91 | 45.91 | 45.67 | 45.85 | 45.85 | 0.44% | 7,803 |
| Nov 18, 2025 | 45.46 | 45.70 | 45.46 | 45.65 | 45.65 | -0.76% | 3,041 |
| Nov 17, 2025 | 46.39 | 46.48 | 45.92 | 46.00 | 46.00 | -1.01% | 4,196 |
| Nov 14, 2025 | 46.60 | 46.60 | 45.99 | 46.47 | 46.47 | 0.11% | 624 |
| Nov 13, 2025 | 46.85 | 47.01 | 46.42 | 46.42 | 46.42 | -1.63% | 2,172 |
| Nov 12, 2025 | 47.10 | 47.19 | 47.10 | 47.19 | 47.19 | -0.06% | 511 |
| Nov 11, 2025 | 47.08 | 47.23 | 46.98 | 47.22 | 47.22 | 0.47% | 2,647 |
| Nov 10, 2025 | 46.92 | 47.00 | 46.92 | 47.00 | 47.00 | 1.45% | 1,871 |
| Nov 7, 2025 | 46.00 | 46.33 | 46.00 | 46.33 | 46.33 | -0.90% | 583 |
| Nov 6, 2025 | 47.09 | 47.09 | 46.74 | 46.75 | 46.75 | -0.87% | 1,813 |
| Nov 5, 2025 | 47.23 | 47.23 | 47.16 | 47.16 | 47.16 | 0.15% | 454 |
| Nov 4, 2025 | 47.18 | 47.21 | 47.09 | 47.09 | 47.09 | -0.57% | 2,844 |
| Nov 3, 2025 | 47.30 | 47.56 | 47.30 | 47.36 | 47.36 | 0.45% | 3,775 |
| Oct 31, 2025 | 47.25 | 47.25 | 47.12 | 47.15 | 47.15 | -0.04% | 683 |
| Oct 30, 2025 | 47.30 | 47.32 | 47.17 | 47.17 | 47.17 | -0.19% | 1,259 |
| Oct 29, 2025 | 47.46 | 47.46 | 47.00 | 47.26 | 47.26 | -0.04% | 9,440 |
| Oct 28, 2025 | 47.50 | 47.50 | 47.28 | 47.28 | 47.28 | -0.32% | 2,960 |
| Oct 27, 2025 | 47.31 | 47.43 | 47.31 | 47.43 | 47.43 | 1.15% | 5,100 |
| Oct 24, 2025 | 47.03 | 47.03 | 46.89 | 46.89 | 46.89 | 0.90% | 232 |
| Oct 23, 2025 | 46.08 | 46.55 | 46.08 | 46.47 | 46.47 | 1.13% | 9,366 |
| Oct 22, 2025 | 46.13 | 46.13 | 45.94 | 45.95 | 45.95 | -1.54% | 5,305 |
| Oct 21, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.21% | 873 |
| Oct 20, 2025 | 46.56 | 46.58 | 46.55 | 46.57 | 46.57 | 1.15% | 16,258 |
| Oct 17, 2025 | 45.99 | 46.04 | 45.87 | 46.04 | 46.04 | 0.20% | 1,401 |
| Oct 16, 2025 | 46.43 | 46.43 | 45.87 | 45.95 | 45.95 | -0.61% | 3,901 |
| Oct 15, 2025 | 46.51 | 46.51 | 46.23 | 46.23 | 46.23 | 0.37% | 1,484 |
| Oct 14, 2025 | 45.55 | 46.26 | 45.55 | 46.06 | 46.06 | 1.93% | 4,007 |
| Oct 10, 2025 | 46.32 | 46.32 | 45.19 | 45.19 | 45.19 | -2.88% | 11,976 |
| Oct 9, 2025 | 46.43 | 46.53 | 46.43 | 46.53 | 46.53 | 0.58% | 1,813 |
| Oct 8, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.22% | 841 |
| Oct 7, 2025 | 46.11 | 46.16 | 46.11 | 46.16 | 46.16 | -0.39% | 786 |
| Oct 6, 2025 | 46.55 | 46.55 | 46.34 | 46.34 | 46.34 | -0.11% | 375 |
| Oct 3, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.50% | 190 |
| Oct 2, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 1.03% | 429 |
| Oct 1, 2025 | 45.63 | 45.75 | 45.63 | 45.69 | 45.69 | -0.35% | 1,916 |
| Sep 30, 2025 | 45.54 | 45.85 | 45.54 | 45.85 | 45.85 | 0.31% | 1,061 |
| Sep 29, 2025 | 45.73 | 45.84 | 45.66 | 45.71 | 45.71 | 0.15% | 1,410 |
| Sep 26, 2025 | 45.47 | 45.65 | 45.47 | 45.64 | 45.64 | 0.71% | 904 |
| Sep 25, 2025 | 45.25 | 45.38 | 45.11 | 45.32 | 45.32 | -0.35% | 1,251 |
| Sep 24, 2025 | 45.60 | 45.62 | 45.48 | 45.48 | 45.48 | -0.18% | 3,310 |
| Sep 23, 2025 | 45.85 | 45.85 | 45.56 | 45.56 | 45.46 | -0.44% | 2,271 |
| Sep 22, 2025 | 45.48 | 45.76 | 45.48 | 45.76 | 45.66 | 1.02% | 1,208 |
| Sep 19, 2025 | 45.40 | 45.44 | 45.29 | 45.30 | 45.20 | - | 2,528 |
| Sep 18, 2025 | 45.19 | 45.38 | 45.19 | 45.30 | 45.20 | 0.96% | 7,899 |
| Sep 17, 2025 | 45.03 | 45.03 | 44.87 | 44.87 | 44.77 | -0.07% | 1,242 |
| Sep 16, 2025 | 44.90 | 44.90 | 44.87 | 44.90 | 44.80 | -0.53% | 1,200 |
| Sep 15, 2025 | 45.26 | 45.26 | 45.14 | 45.14 | 45.04 | 0.02% | 461 |
| Sep 12, 2025 | 45.11 | 45.13 | 45.11 | 45.13 | 45.03 | 1.01% | 1,723 |
| Sep 10, 2025 | 44.78 | 44.85 | 44.68 | 44.68 | 44.58 | 0.43% | 1,516 |
| Sep 9, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.39 | 0.20% | 978 |
| Sep 8, 2025 | 44.38 | 44.40 | 44.38 | 44.40 | 44.30 | 0.41% | 3,801 |
| Sep 5, 2025 | 44.27 | 44.27 | 44.22 | 44.22 | 44.12 | -0.27% | 220 |
| Sep 4, 2025 | 44.24 | 44.34 | 44.24 | 44.34 | 44.24 | 0.86% | 9,900 |
| Sep 3, 2025 | 43.95 | 43.96 | 43.95 | 43.96 | 43.86 | 0.50% | 700 |
| Sep 2, 2025 | 43.70 | 43.74 | 43.43 | 43.74 | 43.64 | -0.14% | 1,367 |
| Aug 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.70 | -0.99% | 168 |
| Aug 28, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.14 | 0.11% | 1,517 |
| Aug 27, 2025 | 44.20 | 44.20 | 44.19 | 44.19 | 44.09 | 0.20% | 223 |
| Aug 26, 2025 | 44.06 | 44.10 | 44.06 | 44.10 | 44.00 | -0.07% | 1,500 |
| Aug 25, 2025 | 44.06 | 44.15 | 44.06 | 44.13 | 44.03 | -0.25% | 3,585 |
| Aug 22, 2025 | 44.17 | 44.24 | 44.16 | 44.24 | 44.14 | 1.37% | 500 |
| Aug 21, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.54 | 0.41% | 641 |
| Aug 20, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.36 | -0.98% | 664 |
| Aug 18, 2025 | 43.95 | 43.95 | 43.89 | 43.89 | 43.79 | 0.02% | 419 |
| Aug 15, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.78 | -0.25% | 3,010 |
| Aug 14, 2025 | 43.83 | 43.99 | 43.80 | 43.99 | 43.89 | 0.16% | 418 |
| Aug 13, 2025 | 43.80 | 43.92 | 43.80 | 43.92 | 43.82 | 0.50% | 1,306 |
| Aug 12, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.60 | 0.67% | 430 |
| Aug 11, 2025 | 43.39 | 43.41 | 43.39 | 43.41 | 43.31 | 0.56% | 400 |
| Aug 8, 2025 | 43.24 | 43.24 | 43.17 | 43.17 | 43.07 | 0.68% | 345 |
| Aug 7, 2025 | 43.19 | 43.20 | 42.80 | 42.88 | 42.78 | -0.26% | 4,210 |
| Aug 6, 2025 | 42.83 | 42.99 | 42.67 | 42.99 | 42.89 | 0.51% | 1,609 |
| Aug 5, 2025 | 43.05 | 43.05 | 42.77 | 42.77 | 42.67 | 0.94% | 510 |
| Aug 1, 2025 | 42.68 | 42.68 | 42.33 | 42.37 | 42.28 | -2.46% | 3,207 |
| Jul 31, 2025 | 43.73 | 43.73 | 43.27 | 43.44 | 43.34 | 0.14% | 2,071 |
| Jul 30, 2025 | 43.45 | 43.45 | 43.38 | 43.38 | 43.28 | -0.05% | 896 |
| Jul 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.30 | 0.46% | 1,094 |
| Jul 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.10 | - | 559 |
| Jul 25, 2025 | 43.01 | 43.20 | 43.01 | 43.20 | 43.10 | 0.89% | 2,441 |
| Jul 24, 2025 | 42.77 | 42.86 | 42.77 | 42.82 | 42.72 | 0.63% | 400 |
| Jul 23, 2025 | 42.46 | 42.55 | 42.43 | 42.55 | 42.45 | -0.09% | 500 |
| Jul 21, 2025 | 42.77 | 42.80 | 42.59 | 42.59 | 42.49 | -0.07% | 2,200 |
| Jul 18, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.52 | -0.02% | 100 |
| Jul 17, 2025 | 42.58 | 42.63 | 42.58 | 42.63 | 42.53 | 0.92% | 200 |
| Jul 16, 2025 | 42.36 | 42.37 | 42.02 | 42.24 | 42.15 | -0.40% | 4,430 |
| Jul 15, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.32 | 0.17% | 1,120 |
| Jul 14, 2025 | 42.24 | 42.34 | 42.24 | 42.34 | 42.25 | 0.31% | 339 |
| Jul 11, 2025 | 42.23 | 42.23 | 42.21 | 42.21 | 42.12 | -0.26% | 375 |