iShares Core S&P 500 Index ETF (TSX:XUS.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 43.16
+0.05 (0.12%)
Dec 3, 2025, 11:05 AM EST
TSX:XUS.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.38 | 43.38 | 43.27 | 43.27 | 43.27 | 0.02% | 556 |
| Dec 4, 2025 | 43.24 | 43.27 | 43.13 | 43.26 | 43.26 | 0.02% | 1,899 |
| Dec 3, 2025 | 43.18 | 43.28 | 43.03 | 43.25 | 43.25 | 0.42% | 4,244 |
| Dec 2, 2025 | 43.19 | 43.19 | 42.98 | 43.07 | 43.07 | 0.19% | 2,007 |
| Dec 1, 2025 | 42.95 | 43.09 | 42.95 | 42.99 | 42.99 | -0.32% | 1,971 |
| Nov 28, 2025 | 43.12 | 43.15 | 43.10 | 43.13 | 43.13 | 0.26% | 3,177 |
| Nov 26, 2025 | 42.88 | 43.04 | 42.83 | 43.02 | 43.02 | 1.20% | 1,354 |
| Nov 25, 2025 | 42.10 | 42.60 | 42.01 | 42.51 | 42.51 | 0.59% | 1,678 |
| Nov 24, 2025 | 41.95 | 42.27 | 41.94 | 42.26 | 42.26 | 1.54% | 5,139 |
| Nov 21, 2025 | 41.34 | 41.95 | 41.22 | 41.62 | 41.62 | 0.92% | 4,216 |
| Nov 20, 2025 | 42.56 | 42.65 | 41.24 | 41.24 | 41.24 | -1.60% | 4,686 |
| Nov 19, 2025 | 41.70 | 42.17 | 41.68 | 41.91 | 41.91 | 0.07% | 5,866 |
| Nov 18, 2025 | 41.96 | 42.01 | 41.51 | 41.88 | 41.88 | -0.45% | 4,310 |
| Nov 17, 2025 | 42.04 | 42.50 | 41.92 | 42.07 | 42.07 | -1.04% | 4,039 |
| Nov 14, 2025 | 42.12 | 42.68 | 42.12 | 42.51 | 42.51 | -0.05% | 1,558 |
| Nov 13, 2025 | 43.05 | 43.05 | 42.45 | 42.53 | 42.53 | -1.37% | 5,130 |
| Nov 12, 2025 | 43.24 | 43.24 | 43.12 | 43.12 | 43.12 | -0.09% | 1,043 |
| Nov 11, 2025 | 43.01 | 43.16 | 42.96 | 43.16 | 43.16 | 0.33% | 945 |
| Nov 10, 2025 | 42.25 | 43.02 | 42.25 | 43.02 | 43.02 | 1.85% | 1,197 |
| Nov 7, 2025 | 42.20 | 42.24 | 41.86 | 42.24 | 42.24 | -0.35% | 3,557 |
| Nov 6, 2025 | 42.80 | 42.80 | 42.30 | 42.39 | 42.39 | -1.42% | 2,983 |
| Nov 5, 2025 | 42.75 | 43.01 | 42.75 | 43.00 | 43.00 | 0.56% | 1,109 |
| Nov 4, 2025 | 42.65 | 42.95 | 42.65 | 42.76 | 42.76 | -0.90% | 2,017 |
| Nov 3, 2025 | 43.36 | 43.36 | 42.99 | 43.15 | 43.15 | 0.09% | 3,282 |
| Oct 31, 2025 | 43.23 | 43.26 | 42.99 | 43.11 | 43.11 | 0.09% | 1,079 |
| Oct 30, 2025 | 43.30 | 43.30 | 43.00 | 43.07 | 43.07 | -0.83% | 1,502 |
| Oct 29, 2025 | 43.46 | 43.55 | 43.26 | 43.43 | 43.43 | -0.23% | 3,771 |
| Oct 28, 2025 | 43.47 | 43.53 | 43.34 | 43.53 | 43.53 | 0.72% | 1,216 |
| Oct 27, 2025 | 43.08 | 43.22 | 43.08 | 43.22 | 43.22 | 1.00% | 7,280 |
| Oct 24, 2025 | 42.70 | 42.88 | 42.70 | 42.79 | 42.79 | 0.75% | 20,378 |
| Oct 23, 2025 | 42.30 | 42.47 | 42.30 | 42.47 | 42.47 | 0.64% | 2,722 |
| Oct 22, 2025 | 42.37 | 42.37 | 42.01 | 42.20 | 42.20 | -0.66% | 7,902 |
| Oct 21, 2025 | 42.45 | 42.51 | 42.42 | 42.48 | 42.48 | 0.07% | 742 |
| Oct 20, 2025 | 42.30 | 42.46 | 42.30 | 42.45 | 42.45 | 0.98% | 1,892 |
| Oct 17, 2025 | 41.72 | 42.06 | 41.70 | 42.04 | 42.04 | 0.69% | 3,843 |
| Oct 16, 2025 | 42.11 | 42.25 | 41.54 | 41.75 | 41.75 | -0.60% | 8,605 |
| Oct 15, 2025 | 42.05 | 42.33 | 41.69 | 42.00 | 42.00 | 0.36% | 6,466 |
| Oct 14, 2025 | 41.31 | 42.03 | 41.30 | 41.85 | 41.85 | 1.06% | 7,532 |
| Oct 10, 2025 | 42.44 | 42.50 | 41.37 | 41.41 | 41.41 | -2.22% | 19,790 |
| Oct 9, 2025 | 42.50 | 42.50 | 42.34 | 42.35 | 42.35 | -0.40% | 1,825 |
| Oct 8, 2025 | 42.38 | 42.53 | 42.38 | 42.52 | 42.52 | 0.54% | 1,521 |
| Oct 7, 2025 | 42.25 | 42.32 | 42.24 | 42.29 | 42.29 | -0.38% | 1,651 |
| Oct 6, 2025 | 42.41 | 42.48 | 42.33 | 42.45 | 42.45 | 0.17% | 1,073 |
| Oct 3, 2025 | 42.45 | 42.45 | 42.25 | 42.38 | 42.38 | 0.19% | 612 |
| Oct 2, 2025 | 42.20 | 42.31 | 42.20 | 42.30 | 42.30 | 0.12% | 1,022 |
| Oct 1, 2025 | 41.97 | 42.28 | 41.96 | 42.25 | 42.25 | 0.76% | 1,569 |
| Sep 30, 2025 | 41.86 | 41.97 | 41.84 | 41.93 | 41.93 | 0.05% | 1,300 |
| Sep 29, 2025 | 42.02 | 42.03 | 41.88 | 41.91 | 41.91 | 0.22% | 1,038 |
| Sep 26, 2025 | 41.78 | 41.83 | 41.68 | 41.82 | 41.82 | 0.58% | 2,466 |
| Sep 25, 2025 | 41.49 | 41.66 | 41.40 | 41.58 | 41.58 | -0.43% | 3,137 |
| Sep 24, 2025 | 41.94 | 41.94 | 41.73 | 41.76 | 41.76 | -0.38% | 2,183 |
| Sep 23, 2025 | 42.20 | 42.20 | 41.84 | 41.92 | 41.92 | -0.52% | 2,207 |
| Sep 22, 2025 | 41.92 | 42.17 | 41.87 | 42.14 | 42.14 | 0.48% | 2,246 |
| Sep 19, 2025 | 41.86 | 41.94 | 41.78 | 41.94 | 41.94 | 0.41% | 700 |
| Sep 18, 2025 | 41.69 | 41.84 | 41.69 | 41.77 | 41.77 | 0.55% | 1,427 |
| Sep 17, 2025 | 41.62 | 41.67 | 41.28 | 41.54 | 41.54 | -0.14% | 7,587 |
| Sep 16, 2025 | 41.72 | 41.72 | 41.56 | 41.60 | 41.60 | -0.02% | 2,786 |
| Sep 15, 2025 | 41.63 | 41.65 | 41.61 | 41.61 | 41.61 | 0.29% | 1,114 |
| Sep 12, 2025 | 41.44 | 41.55 | 41.44 | 41.49 | 41.49 | 0.12% | 1,424 |
| Sep 11, 2025 | 41.42 | 41.44 | 41.41 | 41.44 | 41.44 | 0.70% | 2,588 |
| Sep 10, 2025 | 41.18 | 41.27 | 41.11 | 41.15 | 41.15 | 0.44% | 3,645 |
| Sep 9, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.27% | 169 |
| Sep 8, 2025 | 40.88 | 40.94 | 40.84 | 40.86 | 40.86 | 0.20% | 977 |
| Sep 5, 2025 | 41.09 | 41.09 | 40.75 | 40.78 | 40.78 | 0.25% | 608 |
| Sep 4, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.37% | 133 |
| Sep 3, 2025 | 40.41 | 40.55 | 40.40 | 40.53 | 40.53 | 0.45% | 2,392 |
| Sep 2, 2025 | 40.26 | 40.35 | 40.16 | 40.35 | 40.35 | -1.34% | 928 |
| Aug 28, 2025 | 40.72 | 40.90 | 40.72 | 40.90 | 40.90 | 0.25% | 5,900 |
| Aug 27, 2025 | 40.67 | 40.80 | 40.67 | 40.80 | 40.80 | 0.29% | 1,438 |
| Aug 26, 2025 | 40.51 | 40.72 | 40.51 | 40.68 | 40.68 | 0.22% | 5,144 |
| Aug 25, 2025 | 40.66 | 40.66 | 40.59 | 40.59 | 40.59 | -0.37% | 3,795 |
| Aug 22, 2025 | 40.31 | 40.74 | 40.30 | 40.74 | 40.74 | 1.67% | 1,426 |
| Aug 21, 2025 | 40.15 | 40.20 | 40.03 | 40.07 | 40.07 | -0.27% | 5,859 |
| Aug 20, 2025 | 40.31 | 40.31 | 39.94 | 40.18 | 40.18 | -0.84% | 4,658 |
| Aug 19, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.07% | 505 |
| Aug 18, 2025 | 40.58 | 40.58 | 40.53 | 40.55 | 40.55 | -0.05% | 819 |
| Aug 15, 2025 | 40.60 | 40.62 | 40.57 | 40.57 | 40.57 | -0.27% | 2,422 |
| Aug 14, 2025 | 40.60 | 40.69 | 40.60 | 40.68 | 40.68 | 0.30% | 1,400 |
| Aug 13, 2025 | 40.61 | 40.62 | 40.56 | 40.56 | 40.56 | 0.22% | 1,097 |
| Aug 12, 2025 | 40.30 | 40.47 | 40.30 | 40.47 | 40.47 | 0.77% | 320 |
| Aug 11, 2025 | 40.20 | 40.22 | 40.15 | 40.16 | 40.16 | 0.12% | 1,710 |
| Aug 8, 2025 | 40.03 | 40.19 | 40.03 | 40.11 | 40.11 | 0.98% | 2,690 |
| Aug 7, 2025 | 40.16 | 40.16 | 39.68 | 39.72 | 39.72 | -0.48% | 1,901 |
| Aug 6, 2025 | 39.69 | 39.91 | 39.69 | 39.91 | 39.91 | 0.66% | 2,523 |
| Aug 5, 2025 | 39.75 | 39.75 | 39.63 | 39.65 | 39.65 | 1.17% | 917 |
| Aug 1, 2025 | 39.16 | 39.31 | 39.15 | 39.19 | 39.19 | -1.85% | 3,119 |
| Jul 31, 2025 | 40.26 | 40.26 | 39.92 | 39.93 | 39.93 | 0.15% | 4,191 |
| Jul 30, 2025 | 40.09 | 40.19 | 39.87 | 39.87 | 39.87 | -0.50% | 2,510 |
| Jul 29, 2025 | 40.12 | 40.13 | 40.07 | 40.07 | 40.07 | -0.15% | 482 |
| Jul 28, 2025 | 40.21 | 40.21 | 40.13 | 40.13 | 40.13 | -0.10% | 881 |
| Jul 25, 2025 | 40.04 | 40.18 | 40.04 | 40.17 | 40.17 | 0.30% | 1,793 |
| Jul 24, 2025 | 40.05 | 40.10 | 40.03 | 40.05 | 40.05 | 0.48% | 12,583 |
| Jul 23, 2025 | 39.72 | 39.86 | 39.72 | 39.86 | 39.86 | 0.48% | 456 |
| Jul 22, 2025 | 39.63 | 39.67 | 39.54 | 39.67 | 39.67 | -0.10% | 2,905 |
| Jul 21, 2025 | 39.77 | 39.82 | 39.71 | 39.71 | 39.71 | 0.40% | 697 |
| Jul 18, 2025 | 39.65 | 39.65 | 39.54 | 39.55 | 39.55 | -0.13% | 2,103 |
| Jul 17, 2025 | 39.33 | 39.60 | 39.33 | 39.60 | 39.60 | 0.99% | 1,520 |
| Jul 16, 2025 | 39.26 | 39.27 | 39.20 | 39.21 | 39.21 | -0.43% | 776 |
| Jul 15, 2025 | 39.45 | 39.54 | 39.38 | 39.38 | 39.38 | - | 522 |
| Jul 14, 2025 | 39.36 | 39.40 | 39.36 | 39.38 | 39.38 | - | 389 |