iShares Core S&P Total U.S. Stock Market Index ETF (CAD-Hedged) (TSX:XTOT)
Canada
· Delayed Price · Currency is CAD 48.15
-0.09 (-0.19%)
At close: Apr 28, 2026
TSX:XTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.18 | 48.18 | 48.00 | 48.15 | 48.15 | -0.19% | 8,402 |
| Apr 27, 2026 | 48.10 | 48.24 | 48.00 | 48.24 | 48.24 | -0.04% | 12,590 |
| Apr 24, 2026 | 48.34 | 48.34 | 48.08 | 48.26 | 48.26 | 0.50% | 10,601 |
| Apr 23, 2026 | 48.11 | 48.25 | 47.71 | 48.02 | 48.02 | -0.29% | 13,407 |
| Apr 22, 2026 | 48.16 | 48.16 | 48.05 | 48.16 | 48.16 | 0.94% | 7,125 |
| Apr 21, 2026 | 48.01 | 48.12 | 47.64 | 47.71 | 47.71 | -0.38% | 6,876 |
| Apr 20, 2026 | 48.06 | 48.10 | 47.85 | 47.89 | 47.89 | -0.48% | 16,623 |
| Apr 17, 2026 | 47.94 | 48.23 | 47.94 | 48.12 | 48.12 | 1.16% | 5,262 |
| Apr 16, 2026 | 47.55 | 47.64 | 47.43 | 47.57 | 47.57 | 0.06% | 4,329 |
| Apr 15, 2026 | 47.36 | 47.57 | 47.36 | 47.54 | 47.54 | 0.49% | 8,866 |
| Apr 14, 2026 | 46.95 | 47.31 | 46.95 | 47.31 | 47.31 | 1.02% | 7,101 |
| Apr 13, 2026 | 46.43 | 46.83 | 46.43 | 46.83 | 46.83 | 0.71% | 5,939 |
| Apr 10, 2026 | 46.51 | 46.62 | 46.46 | 46.50 | 46.50 | - | 10,250 |
| Apr 9, 2026 | 46.30 | 46.54 | 46.21 | 46.50 | 46.50 | 0.43% | 25,409 |
| Apr 8, 2026 | 46.38 | 46.41 | 46.20 | 46.30 | 46.30 | 2.09% | 13,516 |
| Apr 7, 2026 | 45.34 | 45.35 | 44.94 | 45.35 | 45.35 | - | 38,518 |
| Apr 6, 2026 | 45.19 | 45.35 | 45.19 | 45.35 | 45.35 | 0.35% | 22,680 |
| Apr 2, 2026 | 44.48 | 45.26 | 44.48 | 45.19 | 45.19 | 0.42% | 17,173 |
| Apr 1, 2026 | 45.03 | 45.20 | 45.00 | 45.00 | 45.00 | 0.36% | 13,574 |
| Mar 31, 2026 | 44.50 | 44.84 | 44.50 | 44.84 | 44.84 | 3.22% | 22,244 |
| Mar 30, 2026 | 43.99 | 43.99 | 43.40 | 43.44 | 43.44 | -0.37% | 7,561 |
| Mar 27, 2026 | 43.84 | 44.02 | 43.58 | 43.60 | 43.60 | -1.58% | 20,192 |
| Mar 26, 2026 | 44.70 | 44.84 | 44.28 | 44.30 | 44.30 | -1.53% | 11,872 |
| Mar 25, 2026 | 44.95 | 45.10 | 44.92 | 44.99 | 44.92 | 0.99% | 7,987 |
| Mar 24, 2026 | 44.40 | 44.78 | 44.30 | 44.55 | 44.48 | -0.16% | 23,120 |
| Mar 23, 2026 | 44.69 | 44.95 | 44.54 | 44.62 | 44.55 | 1.46% | 15,570 |
| Mar 20, 2026 | 44.56 | 44.56 | 43.82 | 43.98 | 43.91 | -1.74% | 28,042 |
| Mar 19, 2026 | 44.43 | 44.81 | 44.43 | 44.76 | 44.69 | -0.13% | 9,571 |
| Mar 18, 2026 | 45.13 | 45.16 | 44.80 | 44.82 | 44.75 | -1.21% | 6,661 |
| Mar 17, 2026 | 45.50 | 45.50 | 45.35 | 45.37 | 45.30 | 0.53% | 1,164 |
| Mar 16, 2026 | 45.15 | 45.29 | 45.13 | 45.13 | 45.06 | 0.60% | 7,011 |
| Mar 13, 2026 | 45.33 | 45.33 | 44.77 | 44.86 | 44.79 | 0.25% | 11,263 |
| Mar 12, 2026 | 45.00 | 45.05 | 44.75 | 44.75 | 44.68 | -1.28% | 19,064 |
| Mar 11, 2026 | 45.44 | 45.48 | 45.13 | 45.33 | 45.26 | -0.07% | 3,838 |
| Mar 10, 2026 | 45.37 | 45.66 | 45.24 | 45.36 | 45.29 | -0.20% | 13,205 |
| Mar 9, 2026 | 44.50 | 45.49 | 44.36 | 45.45 | 45.38 | 0.80% | 21,348 |
| Mar 6, 2026 | 45.32 | 45.41 | 45.02 | 45.09 | 45.02 | -1.97% | 11,047 |
| Mar 5, 2026 | 46.21 | 46.21 | 45.73 | 46.00 | 45.92 | -0.53% | 13,383 |
| Mar 4, 2026 | 46.12 | 46.33 | 46.05 | 46.24 | 46.17 | 0.65% | 11,510 |
| Mar 3, 2026 | 45.84 | 46.11 | 45.40 | 45.94 | 45.87 | -1.06% | 74,725 |
| Mar 2, 2026 | 45.92 | 46.58 | 45.91 | 46.43 | 46.36 | 0.35% | 25,995 |
| Feb 27, 2026 | 46.17 | 46.27 | 46.04 | 46.27 | 46.20 | -0.81% | 29,308 |
| Feb 26, 2026 | 46.84 | 46.84 | 46.41 | 46.65 | 46.58 | -0.43% | 13,506 |
| Feb 25, 2026 | 46.70 | 46.88 | 46.70 | 46.85 | 46.78 | 0.60% | 7,927 |
| Feb 24, 2026 | 46.24 | 46.60 | 46.16 | 46.57 | 46.50 | 0.87% | 11,950 |
| Feb 23, 2026 | 46.36 | 46.40 | 46.01 | 46.17 | 46.10 | -0.97% | 15,290 |
| Feb 20, 2026 | 46.26 | 46.65 | 46.26 | 46.62 | 46.55 | 0.52% | 55,127 |
| Feb 19, 2026 | 46.33 | 46.49 | 46.20 | 46.38 | 46.31 | -0.26% | 26,581 |
| Feb 18, 2026 | 46.30 | 46.62 | 46.27 | 46.50 | 46.43 | 1.04% | 8,062 |
| Feb 17, 2026 | 45.95 | 46.07 | 45.77 | 46.02 | 45.95 | 0.21% | 8,638 |
| Feb 13, 2026 | 45.88 | 46.17 | 45.78 | 45.93 | 45.85 | 0.19% | 40,189 |
| Feb 12, 2026 | 46.69 | 46.69 | 45.82 | 45.84 | 45.77 | -1.33% | 14,766 |
| Feb 11, 2026 | 46.38 | 46.55 | 46.36 | 46.46 | 46.39 | 0.13% | 9,340 |
| Feb 10, 2026 | 46.53 | 46.61 | 46.40 | 46.40 | 46.33 | -0.51% | 12,127 |
| Feb 9, 2026 | 46.40 | 46.65 | 46.37 | 46.64 | 46.57 | -0.09% | 10,745 |
| Feb 6, 2026 | 46.15 | 46.71 | 46.08 | 46.68 | 46.61 | 1.94% | 5,436 |
| Feb 5, 2026 | 45.96 | 46.09 | 45.66 | 45.79 | 45.72 | -1.21% | 17,022 |
| Feb 4, 2026 | 46.57 | 46.58 | 46.04 | 46.35 | 46.28 | -0.17% | 61,241 |
| Feb 3, 2026 | 47.05 | 47.05 | 46.20 | 46.43 | 46.36 | -1.02% | 18,214 |
| Feb 2, 2026 | 46.90 | 47.07 | 46.90 | 46.91 | 46.84 | 1.01% | 9,636 |
| Jan 30, 2026 | 46.32 | 46.44 | 46.15 | 46.44 | 46.37 | 0.41% | 5,288 |
| Jan 29, 2026 | 46.50 | 46.50 | 45.90 | 46.25 | 46.18 | -0.69% | 14,912 |
| Jan 28, 2026 | 46.76 | 46.76 | 46.57 | 46.57 | 46.50 | -0.24% | 11,300 |
| Jan 27, 2026 | 46.87 | 46.87 | 46.65 | 46.68 | 46.61 | -0.70% | 5,247 |
| Jan 26, 2026 | 46.88 | 47.05 | 46.88 | 47.01 | 46.94 | 0.60% | 10,939 |
| Jan 23, 2026 | 46.97 | 46.97 | 46.72 | 46.73 | 46.66 | -0.74% | 6,818 |
| Jan 22, 2026 | 47.19 | 47.23 | 47.07 | 47.08 | 47.01 | 0.21% | 4,647 |
| Jan 21, 2026 | 46.35 | 47.04 | 46.35 | 46.98 | 46.91 | 1.25% | 16,621 |
| Jan 20, 2026 | 46.78 | 46.86 | 46.40 | 46.40 | 46.33 | -2.52% | 13,545 |
| Jan 19, 2026 | 47.00 | 47.85 | 46.98 | 47.60 | 47.53 | -0.13% | 59,017 |
| Jan 16, 2026 | 47.73 | 47.79 | 47.56 | 47.66 | 47.59 | 0.11% | 14,644 |
| Jan 15, 2026 | 47.79 | 47.84 | 47.59 | 47.61 | 47.54 | 0.44% | 8,705 |
| Jan 14, 2026 | 47.41 | 47.43 | 47.14 | 47.40 | 47.33 | -0.42% | 12,675 |
| Jan 13, 2026 | 47.77 | 47.77 | 47.53 | 47.60 | 47.53 | -0.23% | 14,227 |
| Jan 12, 2026 | 47.53 | 47.72 | 47.53 | 47.71 | 47.64 | -0.10% | 5,036 |
| Jan 9, 2026 | 47.46 | 47.79 | 47.36 | 47.76 | 47.69 | 1.08% | 34,736 |
| Jan 8, 2026 | 47.21 | 47.27 | 47.10 | 47.25 | 47.18 | 0.11% | 8,514 |
| Jan 7, 2026 | 47.21 | 47.35 | 47.16 | 47.20 | 47.13 | -0.04% | 4,609 |
| Jan 6, 2026 | 46.89 | 47.24 | 46.80 | 47.22 | 47.15 | 1.07% | 14,214 |
| Jan 5, 2026 | 46.81 | 46.81 | 46.70 | 46.72 | 46.65 | 1.06% | 14,925 |
| Jan 2, 2026 | 46.37 | 46.46 | 46.15 | 46.23 | 46.16 | 0.17% | 5,270 |
| Dec 31, 2025 | 46.29 | 46.39 | 46.15 | 46.15 | 46.08 | -0.50% | 5,607 |
| Dec 30, 2025 | 46.40 | 46.41 | 46.35 | 46.38 | 46.31 | -0.47% | 9,138 |
| Dec 29, 2025 | 46.64 | 46.64 | 46.46 | 46.60 | 46.38 | -0.26% | 9,044 |
| Dec 24, 2025 | 46.61 | 46.72 | 46.60 | 46.72 | 46.50 | 0.17% | 759 |
| Dec 23, 2025 | 46.50 | 46.64 | 46.47 | 46.64 | 46.42 | -0.11% | 2,826 |
| Dec 22, 2025 | 46.66 | 46.69 | 46.56 | 46.69 | 46.47 | 0.39% | 4,732 |
| Dec 19, 2025 | 46.19 | 46.51 | 46.19 | 46.51 | 46.29 | 0.89% | 27,870 |
| Dec 18, 2025 | 46.15 | 46.27 | 45.93 | 46.10 | 45.88 | 0.90% | 5,903 |
| Dec 17, 2025 | 46.11 | 46.15 | 45.69 | 45.69 | 45.48 | -1.02% | 25,911 |
| Dec 16, 2025 | 46.03 | 46.19 | 45.88 | 46.16 | 45.94 | -0.35% | 3,119 |
| Dec 15, 2025 | 46.80 | 46.80 | 46.25 | 46.32 | 46.10 | -0.17% | 5,420 |
| Dec 12, 2025 | 46.86 | 46.86 | 46.33 | 46.40 | 46.18 | -1.02% | 3,454 |
| Dec 11, 2025 | 46.67 | 46.96 | 46.56 | 46.88 | 46.66 | -0.13% | 5,284 |
| Dec 10, 2025 | 46.70 | 46.94 | 46.68 | 46.94 | 46.72 | 0.23% | 10,212 |
| Dec 9, 2025 | 46.71 | 46.83 | 46.71 | 46.83 | 46.61 | 0.21% | 2,254 |
| Dec 8, 2025 | 46.87 | 46.87 | 46.67 | 46.73 | 46.51 | -0.17% | 4,601 |
| Dec 5, 2025 | 47.02 | 47.02 | 46.80 | 46.81 | 46.59 | -0.78% | 2,305 |
| Dec 4, 2025 | 47.12 | 47.18 | 47.00 | 47.18 | 46.96 | 0.06% | 8,415 |
| Dec 3, 2025 | 46.85 | 47.15 | 46.85 | 47.15 | 46.93 | 0.34% | 3,039 |