iShares Core S&P Total U.S. Stock Market Index ETF (CAD-Hedged) (TSX:XTOT)
Canada
· Delayed Price · Currency is CAD 44.83
-0.26 (-0.58%)
Mar 9, 2026, 1:21 PM EST
TSX:XTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.50 | 44.94 | 44.36 | 44.83 | - | -0.58% | 8,260 |
| Mar 6, 2026 | 45.32 | 45.41 | 45.02 | 45.09 | 45.09 | -1.97% | 11,047 |
| Mar 5, 2026 | 46.21 | 46.21 | 45.73 | 46.00 | 46.00 | -0.53% | 13,383 |
| Mar 4, 2026 | 46.12 | 46.33 | 46.05 | 46.24 | 46.24 | 0.65% | 11,510 |
| Mar 3, 2026 | 45.84 | 46.11 | 45.40 | 45.94 | 45.94 | -1.06% | 74,725 |
| Mar 2, 2026 | 45.92 | 46.58 | 45.91 | 46.43 | 46.43 | 0.35% | 25,995 |
| Feb 27, 2026 | 46.17 | 46.27 | 46.04 | 46.27 | 46.27 | -0.81% | 29,308 |
| Feb 26, 2026 | 46.84 | 46.84 | 46.41 | 46.65 | 46.65 | -0.43% | 13,506 |
| Feb 25, 2026 | 46.70 | 46.88 | 46.70 | 46.85 | 46.85 | 0.60% | 7,927 |
| Feb 24, 2026 | 46.24 | 46.60 | 46.16 | 46.57 | 46.57 | 0.87% | 11,950 |
| Feb 23, 2026 | 46.36 | 46.40 | 46.01 | 46.17 | 46.17 | -0.97% | 15,290 |
| Feb 20, 2026 | 46.26 | 46.65 | 46.26 | 46.62 | 46.62 | 0.52% | 55,127 |
| Feb 19, 2026 | 46.33 | 46.49 | 46.20 | 46.38 | 46.38 | -0.26% | 26,581 |
| Feb 18, 2026 | 46.30 | 46.62 | 46.27 | 46.50 | 46.50 | 1.04% | 8,062 |
| Feb 17, 2026 | 45.95 | 46.07 | 45.77 | 46.02 | 46.02 | 0.21% | 8,638 |
| Feb 13, 2026 | 45.88 | 46.17 | 45.78 | 45.93 | 45.93 | 0.19% | 40,189 |
| Feb 12, 2026 | 46.69 | 46.69 | 45.82 | 45.84 | 45.84 | -1.33% | 14,766 |
| Feb 11, 2026 | 46.38 | 46.55 | 46.36 | 46.46 | 46.46 | 0.13% | 9,340 |
| Feb 10, 2026 | 46.53 | 46.61 | 46.40 | 46.40 | 46.40 | -0.51% | 12,127 |
| Feb 9, 2026 | 46.40 | 46.65 | 46.37 | 46.64 | 46.64 | -0.09% | 10,745 |
| Feb 6, 2026 | 46.15 | 46.71 | 46.08 | 46.68 | 46.68 | 1.94% | 5,436 |
| Feb 5, 2026 | 45.96 | 46.09 | 45.66 | 45.79 | 45.79 | -1.21% | 17,022 |
| Feb 4, 2026 | 46.57 | 46.58 | 46.04 | 46.35 | 46.35 | -0.17% | 61,241 |
| Feb 3, 2026 | 47.05 | 47.05 | 46.20 | 46.43 | 46.43 | -1.02% | 18,214 |
| Feb 2, 2026 | 46.90 | 47.07 | 46.90 | 46.91 | 46.91 | 1.01% | 9,636 |
| Jan 30, 2026 | 46.32 | 46.44 | 46.15 | 46.44 | 46.44 | 0.41% | 5,288 |
| Jan 29, 2026 | 46.50 | 46.50 | 45.90 | 46.25 | 46.25 | -0.69% | 14,912 |
| Jan 28, 2026 | 46.76 | 46.76 | 46.57 | 46.57 | 46.57 | -0.24% | 11,300 |
| Jan 27, 2026 | 46.87 | 46.87 | 46.65 | 46.68 | 46.68 | -0.70% | 5,247 |
| Jan 26, 2026 | 46.88 | 47.05 | 46.88 | 47.01 | 47.01 | 0.60% | 10,939 |
| Jan 23, 2026 | 46.97 | 46.97 | 46.72 | 46.73 | 46.73 | -0.74% | 6,818 |
| Jan 22, 2026 | 47.19 | 47.23 | 47.07 | 47.08 | 47.08 | 0.21% | 4,647 |
| Jan 21, 2026 | 46.35 | 47.04 | 46.35 | 46.98 | 46.98 | 1.25% | 16,621 |
| Jan 20, 2026 | 46.78 | 46.86 | 46.40 | 46.40 | 46.40 | -2.52% | 13,545 |
| Jan 19, 2026 | 47.00 | 47.85 | 46.98 | 47.60 | 47.60 | -0.13% | 59,017 |
| Jan 16, 2026 | 47.73 | 47.79 | 47.56 | 47.66 | 47.66 | 0.11% | 14,644 |
| Jan 15, 2026 | 47.79 | 47.84 | 47.59 | 47.61 | 47.61 | 0.44% | 8,705 |
| Jan 14, 2026 | 47.41 | 47.43 | 47.14 | 47.40 | 47.40 | -0.42% | 12,675 |
| Jan 13, 2026 | 47.77 | 47.77 | 47.53 | 47.60 | 47.60 | -0.23% | 14,227 |
| Jan 12, 2026 | 47.53 | 47.72 | 47.53 | 47.71 | 47.71 | -0.10% | 5,036 |
| Jan 9, 2026 | 47.46 | 47.79 | 47.36 | 47.76 | 47.76 | 1.08% | 34,736 |
| Jan 8, 2026 | 47.21 | 47.27 | 47.10 | 47.25 | 47.25 | 0.11% | 8,514 |
| Jan 7, 2026 | 47.21 | 47.35 | 47.16 | 47.20 | 47.20 | -0.04% | 4,609 |
| Jan 6, 2026 | 46.89 | 47.24 | 46.80 | 47.22 | 47.22 | 1.07% | 14,214 |
| Jan 5, 2026 | 46.81 | 46.81 | 46.70 | 46.72 | 46.72 | 1.06% | 14,925 |
| Jan 2, 2026 | 46.37 | 46.46 | 46.15 | 46.23 | 46.23 | 0.17% | 5,270 |
| Dec 31, 2025 | 46.29 | 46.39 | 46.15 | 46.15 | 46.15 | -0.50% | 5,607 |
| Dec 30, 2025 | 46.40 | 46.41 | 46.35 | 46.38 | 46.38 | -0.47% | 9,138 |
| Dec 29, 2025 | 46.64 | 46.64 | 46.46 | 46.60 | 46.45 | -0.26% | 9,044 |
| Dec 24, 2025 | 46.61 | 46.72 | 46.60 | 46.72 | 46.57 | 0.17% | 759 |
| Dec 23, 2025 | 46.50 | 46.64 | 46.47 | 46.64 | 46.49 | -0.11% | 2,826 |
| Dec 22, 2025 | 46.66 | 46.69 | 46.56 | 46.69 | 46.54 | 0.39% | 4,732 |
| Dec 19, 2025 | 46.19 | 46.51 | 46.19 | 46.51 | 46.37 | 0.89% | 27,870 |
| Dec 18, 2025 | 46.15 | 46.27 | 45.93 | 46.10 | 45.96 | 0.90% | 5,903 |
| Dec 17, 2025 | 46.11 | 46.15 | 45.69 | 45.69 | 45.55 | -1.02% | 25,911 |
| Dec 16, 2025 | 46.03 | 46.19 | 45.88 | 46.16 | 46.02 | -0.35% | 3,119 |
| Dec 15, 2025 | 46.80 | 46.80 | 46.25 | 46.32 | 46.18 | -0.17% | 5,420 |
| Dec 12, 2025 | 46.86 | 46.86 | 46.33 | 46.40 | 46.26 | -1.02% | 3,454 |
| Dec 11, 2025 | 46.67 | 46.96 | 46.56 | 46.88 | 46.73 | -0.13% | 5,284 |
| Dec 10, 2025 | 46.70 | 46.94 | 46.68 | 46.94 | 46.79 | 0.23% | 10,212 |
| Dec 9, 2025 | 46.71 | 46.83 | 46.71 | 46.83 | 46.68 | 0.21% | 2,254 |
| Dec 8, 2025 | 46.87 | 46.87 | 46.67 | 46.73 | 46.58 | -0.17% | 4,601 |
| Dec 5, 2025 | 47.02 | 47.02 | 46.80 | 46.81 | 46.66 | -0.78% | 2,305 |
| Dec 4, 2025 | 47.12 | 47.18 | 47.00 | 47.18 | 47.03 | 0.06% | 8,415 |
| Dec 3, 2025 | 46.85 | 47.15 | 46.85 | 47.15 | 47.00 | 0.34% | 3,039 |
| Dec 2, 2025 | 47.19 | 47.19 | 46.93 | 46.99 | 46.84 | 0.06% | 6,115 |
| Dec 1, 2025 | 46.81 | 46.97 | 46.81 | 46.96 | 46.81 | -1.10% | 1,627 |
| Nov 28, 2025 | 47.02 | 47.48 | 47.00 | 47.48 | 47.33 | -1.70% | 10,824 |
| Nov 27, 2025 | 47.19 | 48.30 | 47.12 | 48.30 | 48.15 | 2.55% | 21,708 |
| Nov 26, 2025 | 47.17 | 47.19 | 47.01 | 47.10 | 46.95 | 0.32% | 8,953 |
| Nov 25, 2025 | 46.77 | 46.95 | 46.77 | 46.95 | 46.80 | 1.12% | 3,889 |
| Nov 24, 2025 | 46.18 | 46.50 | 46.18 | 46.43 | 46.29 | 1.49% | 1,600 |
| Nov 21, 2025 | 45.44 | 45.91 | 45.30 | 45.75 | 45.61 | 1.08% | 12,414 |
| Nov 20, 2025 | 46.61 | 46.75 | 45.23 | 45.26 | 45.12 | -1.29% | 18,007 |
| Nov 19, 2025 | 45.91 | 45.91 | 45.67 | 45.85 | 45.71 | 0.44% | 7,803 |
| Nov 18, 2025 | 45.46 | 45.70 | 45.46 | 45.65 | 45.51 | -0.76% | 3,041 |
| Nov 17, 2025 | 46.39 | 46.48 | 45.92 | 46.00 | 45.86 | -1.01% | 4,196 |
| Nov 14, 2025 | 46.60 | 46.60 | 45.99 | 46.47 | 46.33 | 0.11% | 624 |
| Nov 13, 2025 | 46.85 | 47.01 | 46.42 | 46.42 | 46.28 | -1.63% | 2,172 |
| Nov 12, 2025 | 47.10 | 47.19 | 47.10 | 47.19 | 47.04 | -0.06% | 511 |
| Nov 11, 2025 | 47.08 | 47.23 | 46.98 | 47.22 | 47.07 | 0.47% | 2,647 |
| Nov 10, 2025 | 46.92 | 47.00 | 46.92 | 47.00 | 46.85 | 1.45% | 1,871 |
| Nov 7, 2025 | 46.00 | 46.33 | 46.00 | 46.33 | 46.19 | -0.90% | 583 |
| Nov 6, 2025 | 47.09 | 47.09 | 46.74 | 46.75 | 46.60 | -0.87% | 1,813 |
| Nov 5, 2025 | 47.23 | 47.23 | 47.16 | 47.16 | 47.01 | 0.15% | 454 |
| Nov 4, 2025 | 47.18 | 47.21 | 47.09 | 47.09 | 46.94 | -0.57% | 2,844 |
| Nov 3, 2025 | 47.30 | 47.56 | 47.30 | 47.36 | 47.21 | 0.45% | 3,775 |
| Oct 31, 2025 | 47.25 | 47.25 | 47.12 | 47.15 | 47.00 | -0.04% | 683 |
| Oct 30, 2025 | 47.30 | 47.32 | 47.17 | 47.17 | 47.02 | -0.19% | 1,259 |
| Oct 29, 2025 | 47.46 | 47.46 | 47.00 | 47.26 | 47.11 | -0.04% | 9,440 |
| Oct 28, 2025 | 47.50 | 47.50 | 47.28 | 47.28 | 47.13 | -0.32% | 2,960 |
| Oct 27, 2025 | 47.31 | 47.43 | 47.31 | 47.43 | 47.28 | 1.15% | 5,100 |
| Oct 24, 2025 | 47.03 | 47.03 | 46.89 | 46.89 | 46.74 | 0.90% | 232 |
| Oct 23, 2025 | 46.08 | 46.55 | 46.08 | 46.47 | 46.33 | 1.13% | 9,366 |
| Oct 22, 2025 | 46.13 | 46.13 | 45.94 | 45.95 | 45.81 | -1.54% | 5,305 |
| Oct 21, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.52 | 0.21% | 873 |
| Oct 20, 2025 | 46.56 | 46.58 | 46.55 | 46.57 | 46.42 | 1.15% | 16,258 |
| Oct 17, 2025 | 45.99 | 46.04 | 45.87 | 46.04 | 45.90 | 0.20% | 1,401 |
| Oct 16, 2025 | 46.43 | 46.43 | 45.87 | 45.95 | 45.81 | -0.61% | 3,901 |
| Oct 15, 2025 | 46.51 | 46.51 | 46.23 | 46.23 | 46.09 | 0.37% | 1,484 |