iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) (TSX:XUH)
Canada
· Delayed Price · Currency is CAD 55.28
+0.12 (0.22%)
At close: Dec 5, 2025
TSX:XUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.30 | 55.44 | 55.25 | 55.28 | 55.28 | 0.22% | 3,411 |
| Dec 4, 2025 | 55.30 | 55.30 | 55.06 | 55.16 | 55.16 | 0.13% | 4,887 |
| Dec 3, 2025 | 54.98 | 55.09 | 54.98 | 55.09 | 55.09 | 0.24% | 1,855 |
| Dec 2, 2025 | 55.08 | 55.09 | 54.83 | 54.96 | 54.96 | 0.16% | 4,300 |
| Dec 1, 2025 | 54.76 | 54.97 | 54.76 | 54.87 | 54.87 | -0.40% | 2,245 |
| Nov 28, 2025 | 54.99 | 55.09 | 54.99 | 55.09 | 55.09 | 0.31% | 700 |
| Nov 27, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.07% | 152 |
| Nov 26, 2025 | 54.64 | 54.94 | 54.64 | 54.88 | 54.88 | 0.73% | 3,077 |
| Nov 25, 2025 | 53.82 | 54.48 | 53.80 | 54.48 | 54.48 | 1.23% | 6,088 |
| Nov 24, 2025 | 53.38 | 53.85 | 53.38 | 53.82 | 53.82 | 1.51% | 13,300 |
| Nov 21, 2025 | 52.68 | 53.39 | 52.40 | 53.02 | 53.02 | 1.11% | 11,220 |
| Nov 20, 2025 | 54.34 | 54.37 | 52.44 | 52.44 | 52.44 | -1.69% | 18,135 |
| Nov 19, 2025 | 53.26 | 53.49 | 53.01 | 53.34 | 53.34 | 0.15% | 45,197 |
| Nov 18, 2025 | 53.10 | 53.51 | 52.82 | 53.26 | 53.26 | -0.28% | 3,395 |
| Nov 17, 2025 | 54.15 | 54.18 | 53.36 | 53.41 | 53.41 | -1.46% | 6,972 |
| Nov 14, 2025 | 53.82 | 54.33 | 53.82 | 54.20 | 54.20 | 0.13% | 3,304 |
| Nov 13, 2025 | 54.71 | 54.89 | 54.06 | 54.13 | 54.13 | -1.85% | 9,674 |
| Nov 12, 2025 | 55.22 | 55.22 | 55.05 | 55.15 | 55.15 | 0.07% | 4,200 |
| Nov 11, 2025 | 54.83 | 55.11 | 54.83 | 55.11 | 55.11 | 0.18% | 2,434 |
| Nov 10, 2025 | 54.80 | 55.01 | 54.56 | 55.01 | 55.01 | 1.81% | 4,393 |
| Nov 7, 2025 | 53.82 | 54.03 | 53.39 | 54.03 | 54.03 | -0.52% | 7,845 |
| Nov 6, 2025 | 54.57 | 54.59 | 54.00 | 54.31 | 54.31 | -0.93% | 5,216 |
| Nov 5, 2025 | 54.54 | 54.89 | 54.54 | 54.82 | 54.82 | 0.53% | 2,521 |
| Nov 4, 2025 | 54.51 | 54.80 | 54.48 | 54.53 | 54.53 | -1.12% | 5,557 |
| Nov 3, 2025 | 55.26 | 55.26 | 55.03 | 55.15 | 55.15 | -0.07% | 4,025 |
| Oct 31, 2025 | 55.27 | 55.27 | 55.01 | 55.19 | 55.19 | 0.53% | 2,336 |
| Oct 30, 2025 | 55.10 | 55.32 | 54.90 | 54.90 | 54.90 | -0.97% | 2,318 |
| Oct 29, 2025 | 55.54 | 55.62 | 55.14 | 55.44 | 55.44 | -0.14% | 3,892 |
| Oct 28, 2025 | 55.46 | 55.65 | 55.40 | 55.52 | 55.52 | 0.16% | 8,139 |
| Oct 27, 2025 | 55.19 | 55.45 | 55.19 | 55.43 | 55.43 | 1.10% | 18,085 |
| Oct 24, 2025 | 54.68 | 54.89 | 54.68 | 54.83 | 54.83 | 0.87% | 7,459 |
| Oct 23, 2025 | 54.22 | 54.43 | 54.10 | 54.35 | 54.35 | 0.70% | 11,063 |
| Oct 22, 2025 | 54.04 | 54.18 | 53.70 | 53.97 | 53.97 | -0.79% | 14,579 |
| Oct 21, 2025 | 54.26 | 54.44 | 54.26 | 54.40 | 54.40 | 0.02% | 2,333 |
| Oct 20, 2025 | 54.14 | 54.40 | 54.14 | 54.39 | 54.39 | 1.17% | 3,857 |
| Oct 17, 2025 | 53.30 | 53.83 | 53.27 | 53.76 | 53.76 | 0.52% | 7,143 |
| Oct 16, 2025 | 53.99 | 54.18 | 53.29 | 53.48 | 53.48 | -0.80% | 9,083 |
| Oct 15, 2025 | 54.11 | 54.25 | 53.54 | 53.91 | 53.91 | 0.45% | 4,549 |
| Oct 14, 2025 | 53.08 | 53.94 | 53.06 | 53.67 | 53.67 | 1.53% | 22,251 |
| Oct 10, 2025 | 54.36 | 54.47 | 52.85 | 52.86 | 52.86 | -2.80% | 21,994 |
| Oct 9, 2025 | 54.48 | 54.48 | 54.31 | 54.38 | 54.38 | -0.29% | 5,594 |
| Oct 8, 2025 | 54.34 | 54.54 | 54.34 | 54.54 | 54.54 | 0.66% | 1,169 |
| Oct 7, 2025 | 54.07 | 54.20 | 54.07 | 54.18 | 54.18 | -0.53% | 2,735 |
| Oct 6, 2025 | 54.58 | 54.58 | 54.30 | 54.47 | 54.47 | 0.29% | 5,184 |
| Oct 3, 2025 | 54.37 | 54.48 | 54.31 | 54.31 | 54.31 | 0.07% | 3,093 |
| Oct 2, 2025 | 54.24 | 54.27 | 54.04 | 54.27 | 54.27 | 0.11% | 1,618 |
| Oct 1, 2025 | 53.84 | 54.21 | 53.84 | 54.21 | 54.21 | 0.35% | 4,868 |
| Sep 30, 2025 | 53.72 | 54.02 | 53.63 | 54.02 | 54.02 | 0.35% | 6,915 |
| Sep 29, 2025 | 53.90 | 53.93 | 53.82 | 53.83 | 53.83 | 0.28% | 2,369 |
| Sep 26, 2025 | 53.56 | 53.68 | 53.50 | 53.68 | 53.68 | 0.71% | 1,620 |
| Sep 25, 2025 | 53.40 | 53.46 | 53.13 | 53.30 | 53.30 | -0.63% | 41,641 |
| Sep 24, 2025 | 53.87 | 53.87 | 53.53 | 53.64 | 53.64 | -0.65% | 44,773 |
| Sep 23, 2025 | 54.28 | 54.29 | 53.88 | 53.99 | 53.87 | -0.53% | 16,609 |
| Sep 22, 2025 | 53.91 | 54.28 | 53.91 | 54.28 | 54.16 | 0.44% | 6,615 |
| Sep 19, 2025 | 54.08 | 54.08 | 53.76 | 54.04 | 53.92 | 0.37% | 14,140 |
| Sep 18, 2025 | 53.69 | 53.93 | 53.69 | 53.84 | 53.72 | 0.64% | 22,719 |
| Sep 17, 2025 | 53.62 | 53.73 | 53.09 | 53.50 | 53.38 | -0.13% | 48,599 |
| Sep 16, 2025 | 53.72 | 53.72 | 53.45 | 53.57 | 53.45 | - | 6,215 |
| Sep 15, 2025 | 53.65 | 53.65 | 53.55 | 53.57 | 53.45 | 0.22% | 5,815 |
| Sep 12, 2025 | 53.45 | 53.49 | 53.39 | 53.45 | 53.33 | -0.02% | 4,786 |
| Sep 11, 2025 | 53.21 | 53.46 | 53.21 | 53.46 | 53.34 | 0.87% | 7,435 |
| Sep 10, 2025 | 53.17 | 53.17 | 52.97 | 53.00 | 52.88 | 0.28% | 968 |
| Sep 9, 2025 | 52.74 | 52.85 | 52.66 | 52.85 | 52.73 | 0.32% | 673 |
| Sep 8, 2025 | 52.73 | 52.78 | 52.66 | 52.68 | 52.56 | 0.34% | 978 |
| Sep 5, 2025 | 52.91 | 52.91 | 52.50 | 52.50 | 52.38 | -0.21% | 5,440 |
| Sep 4, 2025 | 52.22 | 52.61 | 52.22 | 52.61 | 52.49 | 0.71% | 2,121 |
| Sep 3, 2025 | 52.24 | 52.30 | 52.07 | 52.24 | 52.12 | 0.67% | 1,523 |
| Sep 2, 2025 | 51.68 | 51.96 | 51.67 | 51.89 | 51.77 | -0.97% | 6,463 |
| Aug 29, 2025 | 52.36 | 52.42 | 52.36 | 52.40 | 52.28 | -0.70% | 888 |
| Aug 28, 2025 | 52.56 | 52.79 | 52.56 | 52.77 | 52.65 | 0.29% | 2,673 |
| Aug 27, 2025 | 52.63 | 52.63 | 52.62 | 52.62 | 52.50 | 0.36% | 383 |
| Aug 26, 2025 | 52.23 | 52.43 | 52.23 | 52.43 | 52.31 | 0.10% | 1,248 |
| Aug 25, 2025 | 52.45 | 52.45 | 52.38 | 52.38 | 52.26 | -0.04% | 608 |
| Aug 22, 2025 | 51.91 | 52.55 | 51.87 | 52.40 | 52.28 | 1.61% | 2,310 |
| Aug 21, 2025 | 51.60 | 51.75 | 51.51 | 51.57 | 51.45 | -0.56% | 7,888 |
| Aug 20, 2025 | 51.86 | 51.86 | 51.42 | 51.86 | 51.74 | -0.08% | 2,434 |
| Aug 19, 2025 | 52.26 | 52.26 | 51.89 | 51.90 | 51.78 | -0.63% | 2,499 |
| Aug 18, 2025 | 52.07 | 52.27 | 52.07 | 52.23 | 52.11 | -0.04% | 3,805 |
| Aug 15, 2025 | 52.35 | 52.37 | 52.23 | 52.25 | 52.13 | -0.19% | 4,111 |
| Aug 14, 2025 | 52.28 | 52.36 | 52.20 | 52.35 | 52.23 | -0.02% | 2,483 |
| Aug 13, 2025 | 52.31 | 52.36 | 52.25 | 52.36 | 52.24 | 0.52% | 1,002 |
| Aug 12, 2025 | 51.82 | 52.09 | 51.82 | 52.09 | 51.97 | 1.15% | 916 |
| Aug 11, 2025 | 51.70 | 51.70 | 51.50 | 51.50 | 51.38 | -0.23% | 619 |
| Aug 8, 2025 | 51.63 | 51.67 | 51.53 | 51.62 | 51.50 | 0.64% | 2,766 |
| Aug 7, 2025 | 51.61 | 51.62 | 51.15 | 51.29 | 51.17 | -0.21% | 3,642 |
| Aug 6, 2025 | 51.24 | 51.43 | 51.05 | 51.40 | 51.28 | 0.65% | 2,600 |
| Aug 5, 2025 | 51.45 | 51.45 | 51.00 | 51.07 | 50.95 | 1.09% | 5,089 |
| Aug 1, 2025 | 50.43 | 50.67 | 50.38 | 50.52 | 50.40 | -1.86% | 11,722 |
| Jul 31, 2025 | 51.92 | 51.92 | 51.48 | 51.48 | 51.36 | -0.10% | 4,094 |
| Jul 30, 2025 | 51.81 | 51.90 | 51.44 | 51.53 | 51.41 | -0.31% | 1,485 |
| Jul 29, 2025 | 51.70 | 51.79 | 51.68 | 51.69 | 51.57 | -0.15% | 1,611 |
| Jul 28, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.65 | -0.21% | 804 |
| Jul 25, 2025 | 51.74 | 51.88 | 51.74 | 51.88 | 51.76 | 0.41% | 734 |
| Jul 24, 2025 | 51.73 | 51.77 | 51.62 | 51.67 | 51.55 | 0.14% | 1,232 |
| Jul 23, 2025 | 51.38 | 51.60 | 51.32 | 51.60 | 51.48 | 0.68% | 2,736 |
| Jul 22, 2025 | 51.10 | 51.25 | 51.10 | 51.25 | 51.13 | 0.20% | 525 |
| Jul 21, 2025 | 51.39 | 51.39 | 51.15 | 51.15 | 51.03 | 0.06% | 1,317 |
| Jul 18, 2025 | 51.35 | 51.35 | 51.09 | 51.12 | 51.00 | -0.10% | 17,238 |
| Jul 17, 2025 | 51.00 | 51.17 | 50.99 | 51.17 | 51.05 | 0.71% | 1,116 |
| Jul 16, 2025 | 50.72 | 50.81 | 50.31 | 50.81 | 50.69 | 0.10% | 19,121 |