iShares Core S&P 500 Index ETF (TSX:XUS)
Canada
· Delayed Price · Currency is CAD 59.07
-0.45 (-0.76%)
At close: Dec 5, 2025
TSX:XUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.35 | 59.51 | 59.02 | 59.07 | 59.07 | -0.76% | 73,549 |
| Dec 4, 2025 | 59.52 | 59.56 | 59.26 | 59.52 | 59.52 | 0.17% | 134,041 |
| Dec 3, 2025 | 59.24 | 59.52 | 59.11 | 59.42 | 59.42 | 0.12% | 105,507 |
| Dec 2, 2025 | 59.51 | 59.54 | 59.27 | 59.35 | 59.35 | 0.03% | 94,105 |
| Dec 1, 2025 | 59.15 | 59.53 | 59.06 | 59.33 | 59.33 | -0.34% | 109,211 |
| Nov 28, 2025 | 59.40 | 59.61 | 59.28 | 59.54 | 59.54 | -0.08% | 117,389 |
| Nov 27, 2025 | 59.56 | 59.59 | 59.43 | 59.58 | 59.58 | 0.17% | 106,699 |
| Nov 26, 2025 | 59.48 | 59.66 | 59.40 | 59.48 | 59.48 | 0.30% | 145,216 |
| Nov 25, 2025 | 58.75 | 59.40 | 58.46 | 59.30 | 59.30 | 0.85% | 159,339 |
| Nov 24, 2025 | 58.30 | 58.87 | 58.16 | 58.80 | 58.80 | 1.64% | 129,366 |
| Nov 21, 2025 | 57.50 | 58.33 | 57.28 | 57.85 | 57.85 | 0.92% | 234,180 |
| Nov 20, 2025 | 58.90 | 59.21 | 57.29 | 57.32 | 57.32 | -1.24% | 361,900 |
| Nov 19, 2025 | 57.65 | 58.25 | 57.65 | 58.04 | 58.04 | 0.92% | 146,153 |
| Nov 18, 2025 | 57.75 | 57.94 | 57.30 | 57.51 | 57.51 | -1.29% | 189,675 |
| Nov 17, 2025 | 58.50 | 58.82 | 58.00 | 58.26 | 58.26 | -0.75% | 145,033 |
| Nov 14, 2025 | 58.15 | 59.01 | 57.96 | 58.70 | 58.70 | -0.05% | 186,057 |
| Nov 13, 2025 | 59.30 | 59.44 | 58.64 | 58.73 | 58.73 | -1.46% | 160,578 |
| Nov 12, 2025 | 59.80 | 59.80 | 59.43 | 59.60 | 59.60 | 0.05% | 55,249 |
| Nov 11, 2025 | 59.33 | 59.65 | 59.25 | 59.57 | 59.57 | 0.13% | 69,605 |
| Nov 10, 2025 | 59.25 | 59.55 | 59.01 | 59.49 | 59.49 | 1.45% | 133,226 |
| Nov 7, 2025 | 58.50 | 58.65 | 57.99 | 58.64 | 58.64 | -0.49% | 180,314 |
| Nov 6, 2025 | 59.43 | 59.52 | 58.88 | 58.93 | 58.93 | -1.06% | 140,169 |
| Nov 5, 2025 | 59.40 | 59.87 | 59.38 | 59.56 | 59.56 | 0.46% | 104,433 |
| Nov 4, 2025 | 59.28 | 59.64 | 59.24 | 59.29 | 59.29 | -0.85% | 112,210 |
| Nov 3, 2025 | 60.00 | 60.03 | 59.62 | 59.80 | 59.80 | 0.34% | 140,813 |
| Oct 31, 2025 | 59.85 | 59.86 | 59.35 | 59.60 | 59.60 | 0.54% | 153,595 |
| Oct 30, 2025 | 59.65 | 59.80 | 59.25 | 59.28 | 59.28 | -0.67% | 177,841 |
| Oct 29, 2025 | 59.73 | 59.82 | 59.32 | 59.68 | 59.68 | 0.05% | 266,158 |
| Oct 28, 2025 | 59.91 | 59.93 | 59.50 | 59.65 | 59.65 | -0.17% | 96,298 |
| Oct 27, 2025 | 59.50 | 59.77 | 59.46 | 59.75 | 59.75 | 1.20% | 312,673 |
| Oct 24, 2025 | 59.00 | 59.27 | 59.00 | 59.04 | 59.04 | 0.89% | 125,716 |
| Oct 23, 2025 | 58.24 | 58.63 | 58.24 | 58.52 | 58.52 | 0.57% | 121,967 |
| Oct 22, 2025 | 58.75 | 58.75 | 57.84 | 58.19 | 58.19 | -0.75% | 252,226 |
| Oct 21, 2025 | 58.65 | 58.75 | 58.59 | 58.63 | 58.63 | -0.12% | 111,219 |
| Oct 20, 2025 | 58.41 | 58.78 | 58.40 | 58.70 | 58.70 | 1.24% | 81,634 |
| Oct 17, 2025 | 57.66 | 58.10 | 57.60 | 57.98 | 57.98 | 0.26% | 533,453 |
| Oct 16, 2025 | 58.39 | 58.45 | 57.58 | 57.83 | 57.83 | -0.64% | 217,988 |
| Oct 15, 2025 | 58.30 | 58.62 | 57.73 | 58.20 | 58.20 | 0.45% | 127,641 |
| Oct 14, 2025 | 57.50 | 58.23 | 57.21 | 57.94 | 57.94 | 1.70% | 233,724 |
| Oct 10, 2025 | 58.63 | 58.72 | 56.95 | 56.97 | 56.97 | -2.81% | 334,346 |
| Oct 9, 2025 | 58.59 | 58.65 | 58.47 | 58.62 | 58.62 | 0.17% | 99,305 |
| Oct 8, 2025 | 58.19 | 58.55 | 58.15 | 58.52 | 58.52 | 0.62% | 112,125 |
| Oct 7, 2025 | 58.50 | 58.50 | 58.04 | 58.16 | 58.16 | -0.39% | 110,570 |
| Oct 6, 2025 | 58.40 | 58.44 | 58.24 | 58.39 | 58.39 | 0.41% | 94,031 |
| Oct 3, 2025 | 58.29 | 58.44 | 58.11 | 58.15 | 58.15 | -0.10% | 99,578 |
| Oct 2, 2025 | 58.27 | 58.27 | 58.10 | 58.21 | 58.21 | 0.19% | 96,432 |
| Oct 1, 2025 | 57.70 | 58.13 | 57.54 | 58.10 | 58.10 | 0.62% | 68,930 |
| Sep 30, 2025 | 57.51 | 57.78 | 57.34 | 57.74 | 57.74 | 0.37% | 68,297 |
| Sep 29, 2025 | 57.60 | 57.74 | 57.40 | 57.53 | 57.53 | 0.12% | 107,218 |
| Sep 26, 2025 | 57.29 | 57.50 | 57.15 | 57.46 | 57.46 | 0.56% | 88,022 |
| Sep 25, 2025 | 57.09 | 57.19 | 56.83 | 57.14 | 57.14 | -0.17% | 100,917 |
| Sep 24, 2025 | 57.47 | 57.47 | 57.13 | 57.24 | 57.24 | 0.09% | 90,233 |
| Sep 23, 2025 | 57.35 | 57.47 | 57.11 | 57.19 | 57.19 | -0.42% | 131,288 |
| Sep 22, 2025 | 56.96 | 57.46 | 56.91 | 57.43 | 57.43 | 0.74% | 82,174 |
| Sep 19, 2025 | 57.05 | 57.05 | 56.70 | 57.01 | 57.01 | 0.41% | 113,540 |
| Sep 18, 2025 | 56.70 | 56.98 | 56.66 | 56.78 | 56.78 | 0.69% | 103,534 |
| Sep 17, 2025 | 56.41 | 56.50 | 56.05 | 56.39 | 56.39 | 0.02% | 165,880 |
| Sep 16, 2025 | 56.54 | 56.54 | 56.31 | 56.38 | 56.38 | -0.30% | 78,221 |
| Sep 15, 2025 | 56.74 | 56.82 | 56.49 | 56.55 | 56.55 | -0.07% | 138,328 |
| Sep 12, 2025 | 56.64 | 56.69 | 56.56 | 56.59 | 56.59 | 0.11% | 85,344 |
| Sep 11, 2025 | 56.35 | 56.61 | 56.31 | 56.53 | 56.53 | 0.53% | 86,358 |
| Sep 10, 2025 | 56.34 | 56.34 | 56.08 | 56.23 | 56.23 | 0.37% | 98,207 |
| Sep 9, 2025 | 55.71 | 56.04 | 55.61 | 56.02 | 56.02 | 0.68% | 112,413 |
| Sep 8, 2025 | 55.65 | 55.83 | 55.58 | 55.64 | 55.64 | -0.05% | 90,461 |
| Sep 5, 2025 | 55.95 | 55.97 | 55.35 | 55.67 | 55.67 | -0.18% | 135,350 |
| Sep 4, 2025 | 55.29 | 55.77 | 55.29 | 55.77 | 55.77 | 1.07% | 95,260 |
| Sep 3, 2025 | 55.06 | 55.22 | 54.91 | 55.18 | 55.18 | 0.55% | 91,508 |
| Sep 2, 2025 | 54.79 | 54.88 | 54.41 | 54.88 | 54.88 | -0.29% | 165,832 |
| Aug 29, 2025 | 55.48 | 55.48 | 54.94 | 55.04 | 55.04 | -0.79% | 78,580 |
| Aug 28, 2025 | 55.45 | 55.50 | 55.21 | 55.48 | 55.48 | 0.09% | 62,609 |
| Aug 27, 2025 | 55.53 | 55.65 | 55.40 | 55.43 | 55.43 | -0.09% | 61,331 |
| Aug 26, 2025 | 55.33 | 55.50 | 55.20 | 55.48 | 55.48 | 0.20% | 65,811 |
| Aug 25, 2025 | 55.36 | 55.49 | 55.29 | 55.37 | 55.37 | -0.16% | 72,420 |
| Aug 22, 2025 | 55.20 | 55.62 | 55.20 | 55.46 | 55.46 | 0.98% | 106,424 |
| Aug 21, 2025 | 54.99 | 55.09 | 54.78 | 54.92 | 54.92 | -0.16% | 83,159 |
| Aug 20, 2025 | 55.00 | 55.09 | 54.53 | 55.01 | 55.01 | -0.15% | 103,458 |
| Aug 19, 2025 | 55.25 | 55.41 | 55.03 | 55.09 | 55.09 | -0.22% | 72,170 |
| Aug 18, 2025 | 55.10 | 55.29 | 55.07 | 55.21 | 55.21 | -0.07% | 59,221 |
| Aug 15, 2025 | 55.45 | 55.45 | 55.17 | 55.25 | 55.25 | -0.29% | 112,835 |
| Aug 14, 2025 | 55.16 | 55.42 | 55.12 | 55.41 | 55.41 | 0.45% | 75,447 |
| Aug 13, 2025 | 55.15 | 55.27 | 55.00 | 55.16 | 55.16 | 0.24% | 87,870 |
| Aug 12, 2025 | 54.66 | 55.03 | 54.55 | 55.03 | 55.03 | 1.03% | 140,239 |
| Aug 11, 2025 | 54.56 | 54.70 | 54.38 | 54.47 | 54.47 | -0.02% | 103,695 |
| Aug 8, 2025 | 54.13 | 54.49 | 54.13 | 54.48 | 54.48 | 0.94% | 48,276 |
| Aug 7, 2025 | 54.35 | 54.41 | 53.80 | 53.98 | 53.98 | -0.06% | 99,076 |
| Aug 6, 2025 | 53.79 | 54.12 | 53.69 | 54.01 | 54.01 | 0.47% | 84,575 |
| Aug 5, 2025 | 54.07 | 54.19 | 53.74 | 53.76 | 53.76 | 0.84% | 161,464 |
| Aug 1, 2025 | 53.65 | 53.65 | 53.04 | 53.31 | 53.31 | -2.09% | 160,456 |
| Jul 31, 2025 | 54.98 | 55.07 | 54.32 | 54.45 | 54.45 | -0.18% | 157,875 |
| Jul 30, 2025 | 54.63 | 54.69 | 54.25 | 54.55 | 54.55 | 0.33% | 106,347 |
| Jul 29, 2025 | 54.60 | 54.63 | 54.29 | 54.37 | 54.37 | 0.02% | 94,676 |
| Jul 28, 2025 | 54.40 | 54.40 | 54.24 | 54.36 | 54.36 | 0.22% | 63,755 |
| Jul 25, 2025 | 53.99 | 54.32 | 53.99 | 54.24 | 54.24 | 0.80% | 103,565 |
| Jul 24, 2025 | 53.70 | 53.92 | 53.66 | 53.81 | 53.81 | 0.52% | 118,660 |
| Jul 23, 2025 | 53.45 | 53.57 | 53.30 | 53.53 | 53.53 | 0.64% | 99,803 |
| Jul 22, 2025 | 53.42 | 53.46 | 53.06 | 53.19 | 53.19 | -0.51% | 76,545 |
| Jul 21, 2025 | 53.60 | 53.77 | 53.44 | 53.46 | 53.46 | -0.13% | 80,424 |
| Jul 18, 2025 | 53.65 | 53.65 | 53.44 | 53.53 | 53.53 | -0.19% | 96,800 |
| Jul 17, 2025 | 53.40 | 53.69 | 53.38 | 53.63 | 53.63 | 1.04% | 85,880 |
| Jul 16, 2025 | 53.23 | 53.27 | 52.60 | 53.08 | 53.08 | 0.04% | 302,623 |