iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) (TSX:XUH)
Canada
· Delayed Price · Currency is CAD 54.15
+0.22 (0.41%)
Mar 9, 2026, 3:25 PM EST
TSX:XUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.51 | 53.51 | 53.30 | 53.44 | - | -0.92% | 6,133 |
| Mar 6, 2026 | 53.94 | 54.20 | 53.94 | 53.94 | 53.94 | -0.64% | 10,827 |
| Mar 5, 2026 | 55.02 | 55.02 | 54.28 | 54.28 | 54.28 | -1.49% | 1,410 |
| Mar 4, 2026 | 54.85 | 55.13 | 54.85 | 55.10 | 55.10 | 0.82% | 2,846 |
| Mar 3, 2026 | 54.07 | 54.77 | 53.88 | 54.65 | 54.65 | -0.94% | 41,529 |
| Mar 2, 2026 | 55.11 | 55.27 | 55.09 | 55.17 | 55.17 | 0.35% | 2,454 |
| Feb 27, 2026 | 54.88 | 55.05 | 54.88 | 54.98 | 54.98 | -0.70% | 9,642 |
| Feb 26, 2026 | 55.62 | 55.62 | 55.10 | 55.37 | 55.37 | -0.43% | 1,026 |
| Feb 25, 2026 | 55.40 | 55.63 | 55.40 | 55.61 | 55.61 | 0.89% | 1,290 |
| Feb 24, 2026 | 54.71 | 55.15 | 54.69 | 55.12 | 55.12 | 0.79% | 2,757 |
| Feb 23, 2026 | 55.16 | 55.16 | 54.62 | 54.69 | 54.69 | -1.21% | 9,330 |
| Feb 20, 2026 | 54.79 | 55.36 | 54.79 | 55.36 | 55.36 | 0.78% | 3,826 |
| Feb 19, 2026 | 55.15 | 55.15 | 54.84 | 54.93 | 54.93 | -0.33% | 5,416 |
| Feb 18, 2026 | 54.99 | 55.30 | 54.99 | 55.11 | 55.11 | 0.49% | 1,442 |
| Feb 17, 2026 | 54.62 | 55.04 | 54.62 | 54.84 | 54.84 | 0.26% | 1,322 |
| Feb 13, 2026 | 54.93 | 55.09 | 54.70 | 54.70 | 54.70 | -0.26% | 12,198 |
| Feb 12, 2026 | 54.95 | 54.95 | 54.82 | 54.84 | 54.84 | -1.46% | 1,364 |
| Feb 11, 2026 | 55.94 | 55.94 | 55.58 | 55.65 | 55.65 | -0.16% | 2,539 |
| Feb 10, 2026 | 55.81 | 55.95 | 55.74 | 55.74 | 55.74 | -0.13% | 1,356 |
| Feb 9, 2026 | 55.39 | 55.94 | 55.39 | 55.81 | 55.81 | 0.34% | 7,920 |
| Feb 6, 2026 | 54.66 | 55.62 | 54.66 | 55.62 | 55.62 | 2.30% | 11,261 |
| Feb 5, 2026 | 54.73 | 54.75 | 54.36 | 54.37 | 54.37 | -1.49% | 6,534 |
| Feb 4, 2026 | 55.44 | 55.44 | 54.93 | 55.19 | 55.19 | -0.11% | 10,437 |
| Feb 3, 2026 | 55.81 | 55.81 | 55.07 | 55.25 | 55.25 | -0.95% | 5,994 |
| Feb 2, 2026 | 55.39 | 55.88 | 55.39 | 55.78 | 55.78 | 0.43% | 2,136 |
| Jan 30, 2026 | 55.64 | 55.68 | 55.17 | 55.54 | 55.54 | -0.07% | 7,426 |
| Jan 29, 2026 | 55.78 | 55.78 | 55.14 | 55.58 | 55.58 | -0.57% | 59,114 |
| Jan 28, 2026 | 56.00 | 56.00 | 55.88 | 55.90 | 55.90 | 0.16% | 1,034 |
| Jan 26, 2026 | 55.65 | 55.81 | 55.65 | 55.81 | 55.81 | 0.56% | 2,479 |
| Jan 23, 2026 | 55.40 | 55.59 | 55.40 | 55.50 | 55.50 | 0.07% | 4,945 |
| Jan 22, 2026 | 55.59 | 55.70 | 55.46 | 55.46 | 55.46 | 0.36% | 10,885 |
| Jan 21, 2026 | 54.85 | 55.46 | 54.85 | 55.26 | 55.26 | 1.21% | 4,096 |
| Jan 20, 2026 | 54.96 | 55.14 | 54.59 | 54.60 | 54.60 | -1.03% | 2,766 |
| Jan 19, 2026 | 55.28 | 55.48 | 54.99 | 55.17 | 55.17 | -1.09% | 6,055 |
| Jan 16, 2026 | 55.85 | 55.89 | 55.75 | 55.78 | 55.78 | -0.02% | 6,526 |
| Jan 15, 2026 | 55.95 | 56.01 | 55.76 | 55.79 | 55.79 | 0.40% | 1,969 |
| Jan 14, 2026 | 55.55 | 55.61 | 55.31 | 55.57 | 55.57 | -0.52% | 920 |
| Jan 13, 2026 | 56.08 | 56.08 | 55.78 | 55.86 | 55.86 | -0.23% | 3,580 |
| Jan 12, 2026 | 55.68 | 55.99 | 55.68 | 55.99 | 55.99 | 0.13% | 3,254 |
| Jan 9, 2026 | 55.68 | 55.97 | 55.68 | 55.92 | 55.92 | 0.67% | 5,089 |
| Jan 8, 2026 | 55.41 | 55.63 | 55.41 | 55.55 | 55.55 | 0.07% | 6,302 |
| Jan 7, 2026 | 55.81 | 55.86 | 55.51 | 55.51 | 55.51 | -0.41% | 1,110 |
| Jan 6, 2026 | 55.42 | 55.74 | 55.39 | 55.74 | 55.74 | 0.72% | 6,155 |
| Jan 5, 2026 | 54.52 | 55.39 | 54.52 | 55.34 | 55.34 | 0.73% | 8,962 |
| Jan 2, 2026 | 55.14 | 55.14 | 54.75 | 54.94 | 54.94 | -0.20% | 8,301 |
| Dec 31, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.58% | 338 |
| Dec 30, 2025 | 55.25 | 55.37 | 55.22 | 55.37 | 55.37 | -0.31% | 1,907 |
| Dec 29, 2025 | 55.40 | 55.83 | 55.40 | 55.54 | 55.39 | -0.31% | 4,745 |
| Dec 24, 2025 | 55.62 | 55.71 | 55.62 | 55.71 | 55.56 | 0.34% | 630 |
| Dec 23, 2025 | 55.18 | 55.53 | 55.18 | 55.52 | 55.37 | 0.20% | 1,854 |
| Dec 22, 2025 | 55.18 | 55.41 | 55.18 | 55.41 | 55.26 | 0.78% | 4,187 |
| Dec 19, 2025 | 54.97 | 55.02 | 54.97 | 54.98 | 54.83 | 0.85% | 726 |
| Dec 18, 2025 | 54.56 | 54.80 | 54.40 | 54.52 | 54.37 | 0.56% | 2,256 |
| Dec 17, 2025 | 54.83 | 54.83 | 54.19 | 54.21 | 54.06 | -0.90% | 11,083 |
| Dec 16, 2025 | 54.81 | 54.82 | 54.43 | 54.70 | 54.55 | -0.27% | 8,452 |
| Dec 15, 2025 | 55.00 | 55.00 | 54.81 | 54.85 | 54.70 | -0.11% | 7,853 |
| Dec 12, 2025 | 55.56 | 55.56 | 54.89 | 54.91 | 54.76 | -1.15% | 4,199 |
| Dec 11, 2025 | 55.33 | 55.60 | 55.25 | 55.55 | 55.40 | 0.16% | 5,435 |
| Dec 10, 2025 | 54.97 | 55.55 | 54.97 | 55.46 | 55.31 | 0.60% | 4,222 |
| Dec 9, 2025 | 55.14 | 55.16 | 55.13 | 55.13 | 54.98 | 0.05% | 2,481 |
| Dec 8, 2025 | 55.27 | 55.27 | 55.03 | 55.10 | 54.95 | -0.33% | 3,168 |
| Dec 5, 2025 | 55.30 | 55.44 | 55.25 | 55.28 | 55.13 | 0.22% | 3,411 |
| Dec 4, 2025 | 55.30 | 55.30 | 55.06 | 55.16 | 55.01 | 0.13% | 4,887 |
| Dec 3, 2025 | 54.98 | 55.09 | 54.98 | 55.09 | 54.94 | 0.24% | 1,855 |
| Dec 2, 2025 | 55.08 | 55.09 | 54.83 | 54.96 | 54.81 | 0.16% | 4,300 |
| Dec 1, 2025 | 54.76 | 54.97 | 54.76 | 54.87 | 54.72 | -0.40% | 2,245 |
| Nov 28, 2025 | 54.99 | 55.09 | 54.99 | 55.09 | 54.94 | 0.31% | 700 |
| Nov 27, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.77 | 0.07% | 152 |
| Nov 26, 2025 | 54.64 | 54.94 | 54.64 | 54.88 | 54.73 | 0.73% | 3,077 |
| Nov 25, 2025 | 53.82 | 54.48 | 53.80 | 54.48 | 54.33 | 1.23% | 6,088 |
| Nov 24, 2025 | 53.38 | 53.85 | 53.38 | 53.82 | 53.67 | 1.51% | 13,300 |
| Nov 21, 2025 | 52.68 | 53.39 | 52.40 | 53.02 | 52.88 | 1.11% | 11,220 |
| Nov 20, 2025 | 54.34 | 54.37 | 52.44 | 52.44 | 52.30 | -1.69% | 18,135 |
| Nov 19, 2025 | 53.26 | 53.49 | 53.01 | 53.34 | 53.19 | 0.15% | 45,197 |
| Nov 18, 2025 | 53.10 | 53.51 | 52.82 | 53.26 | 53.11 | -0.28% | 3,395 |
| Nov 17, 2025 | 54.15 | 54.18 | 53.36 | 53.41 | 53.26 | -1.46% | 6,972 |
| Nov 14, 2025 | 53.82 | 54.33 | 53.82 | 54.20 | 54.05 | 0.13% | 3,304 |
| Nov 13, 2025 | 54.71 | 54.89 | 54.06 | 54.13 | 53.98 | -1.85% | 9,674 |
| Nov 12, 2025 | 55.22 | 55.22 | 55.05 | 55.15 | 55.00 | 0.07% | 4,200 |
| Nov 11, 2025 | 54.83 | 55.11 | 54.83 | 55.11 | 54.96 | 0.18% | 2,434 |
| Nov 10, 2025 | 54.80 | 55.01 | 54.56 | 55.01 | 54.86 | 1.81% | 4,393 |
| Nov 7, 2025 | 53.82 | 54.03 | 53.39 | 54.03 | 53.88 | -0.52% | 7,845 |
| Nov 6, 2025 | 54.57 | 54.59 | 54.00 | 54.31 | 54.16 | -0.93% | 5,216 |
| Nov 5, 2025 | 54.54 | 54.89 | 54.54 | 54.82 | 54.67 | 0.53% | 2,521 |
| Nov 4, 2025 | 54.51 | 54.80 | 54.48 | 54.53 | 54.38 | -1.12% | 5,557 |
| Nov 3, 2025 | 55.26 | 55.26 | 55.03 | 55.15 | 55.00 | -0.07% | 4,025 |
| Oct 31, 2025 | 55.27 | 55.27 | 55.01 | 55.19 | 55.04 | 0.53% | 2,336 |
| Oct 30, 2025 | 55.10 | 55.32 | 54.90 | 54.90 | 54.75 | -0.97% | 2,318 |
| Oct 29, 2025 | 55.54 | 55.62 | 55.14 | 55.44 | 55.29 | -0.14% | 3,892 |
| Oct 28, 2025 | 55.46 | 55.65 | 55.40 | 55.52 | 55.37 | 0.16% | 8,139 |
| Oct 27, 2025 | 55.19 | 55.45 | 55.19 | 55.43 | 55.28 | 1.10% | 18,085 |
| Oct 24, 2025 | 54.68 | 54.89 | 54.68 | 54.83 | 54.68 | 0.87% | 7,459 |
| Oct 23, 2025 | 54.22 | 54.43 | 54.10 | 54.35 | 54.20 | 0.70% | 11,063 |
| Oct 22, 2025 | 54.04 | 54.18 | 53.70 | 53.97 | 53.82 | -0.79% | 14,579 |
| Oct 21, 2025 | 54.26 | 54.44 | 54.26 | 54.40 | 54.25 | 0.02% | 2,333 |
| Oct 20, 2025 | 54.14 | 54.40 | 54.14 | 54.39 | 54.24 | 1.17% | 3,857 |
| Oct 17, 2025 | 53.30 | 53.83 | 53.27 | 53.76 | 53.61 | 0.52% | 7,143 |
| Oct 16, 2025 | 53.99 | 54.18 | 53.29 | 53.48 | 53.33 | -0.80% | 9,083 |
| Oct 15, 2025 | 54.11 | 54.25 | 53.54 | 53.91 | 53.76 | 0.45% | 4,549 |
| Oct 14, 2025 | 53.08 | 53.94 | 53.06 | 53.67 | 53.52 | 1.53% | 22,251 |