iShares S&P 500 3% Capped Index ETF (TSX:XUSC)
Canada
· Delayed Price · Currency is CAD 49.94
-0.37 (-0.74%)
Mar 5, 2026, 3:32 PM EST
TSX:XUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.07 | 50.16 | 49.97 | 49.97 | - | -0.68% | 600 |
| Mar 4, 2026 | 50.40 | 50.44 | 50.31 | 50.31 | 50.31 | 0.64% | 6,339 |
| Mar 3, 2026 | 50.03 | 50.13 | 49.55 | 49.99 | 49.99 | -0.99% | 12,448 |
| Mar 2, 2026 | 50.54 | 50.54 | 50.49 | 50.49 | 50.49 | - | 513 |
| Feb 27, 2026 | 50.34 | 50.49 | 50.18 | 50.49 | 50.49 | -0.28% | 2,244 |
| Feb 26, 2026 | 50.45 | 50.65 | 50.45 | 50.63 | 50.63 | -0.24% | 2,529 |
| Feb 25, 2026 | 50.59 | 50.76 | 50.57 | 50.75 | 50.75 | 0.53% | 11,707 |
| Feb 24, 2026 | 50.16 | 50.48 | 50.16 | 50.48 | 50.48 | 0.90% | 13,328 |
| Feb 23, 2026 | 50.30 | 50.38 | 50.01 | 50.03 | 50.03 | -1.17% | 2,135 |
| Feb 20, 2026 | 50.50 | 50.62 | 50.50 | 50.62 | 50.62 | 0.64% | 2,322 |
| Feb 19, 2026 | 50.30 | 50.46 | 50.27 | 50.30 | 50.30 | -0.49% | 662 |
| Feb 18, 2026 | 50.46 | 50.55 | 50.46 | 50.55 | 50.55 | 1.04% | 846 |
| Feb 17, 2026 | 50.22 | 50.22 | 49.98 | 50.03 | 50.03 | 0.02% | 6,847 |
| Feb 13, 2026 | 49.73 | 50.17 | 49.73 | 50.02 | 50.02 | 0.38% | 7,871 |
| Feb 12, 2026 | 50.07 | 50.07 | 49.83 | 49.83 | 49.83 | -1.09% | 1,117 |
| Feb 11, 2026 | 50.75 | 50.75 | 50.36 | 50.38 | 50.38 | 0.30% | 1,091 |
| Feb 10, 2026 | 50.36 | 50.41 | 50.23 | 50.23 | 50.23 | -0.32% | 5,761 |
| Feb 9, 2026 | 50.45 | 50.45 | 50.38 | 50.39 | 50.39 | -0.36% | 2,001 |
| Feb 6, 2026 | 50.35 | 50.60 | 50.35 | 50.57 | 50.57 | 1.79% | 2,321 |
| Feb 5, 2026 | 49.68 | 49.80 | 49.68 | 49.68 | 49.68 | -1.06% | 1,273 |
| Feb 4, 2026 | 50.11 | 50.33 | 50.11 | 50.21 | 50.21 | -0.16% | 1,720 |
| Feb 3, 2026 | 50.35 | 50.35 | 50.10 | 50.29 | 50.29 | -0.91% | 4,540 |
| Feb 2, 2026 | 50.53 | 50.89 | 50.53 | 50.75 | 50.75 | 1.18% | 2,666 |
| Jan 30, 2026 | 49.95 | 50.18 | 49.95 | 50.16 | 50.16 | 0.64% | 1,704 |
| Jan 29, 2026 | 50.00 | 50.00 | 49.71 | 49.84 | 49.84 | -0.60% | 1,594 |
| Jan 28, 2026 | 50.36 | 50.36 | 50.09 | 50.14 | 50.14 | -0.18% | 4,574 |
| Jan 27, 2026 | 50.33 | 50.47 | 50.20 | 50.23 | 50.23 | -0.87% | 6,516 |
| Jan 26, 2026 | 50.53 | 50.73 | 50.53 | 50.67 | 50.67 | 0.58% | 4,377 |
| Jan 23, 2026 | 50.73 | 50.73 | 50.38 | 50.38 | 50.38 | -0.83% | 2,380 |
| Jan 22, 2026 | 50.79 | 50.91 | 50.75 | 50.80 | 50.80 | 0.18% | 4,379 |
| Jan 21, 2026 | 50.10 | 50.80 | 50.10 | 50.71 | 50.71 | 1.28% | 12,321 |
| Jan 20, 2026 | 50.47 | 50.47 | 50.07 | 50.07 | 50.07 | -1.63% | 3,606 |
| Jan 19, 2026 | 50.89 | 50.90 | 50.89 | 50.90 | 50.90 | -0.93% | 417 |
| Jan 16, 2026 | 51.27 | 51.42 | 51.27 | 51.38 | 51.38 | 0.25% | 2,891 |
| Jan 15, 2026 | 51.31 | 51.45 | 51.24 | 51.25 | 51.25 | 0.33% | 12,657 |
| Jan 14, 2026 | 50.91 | 51.08 | 50.91 | 51.08 | 51.08 | -0.33% | 748 |
| Jan 13, 2026 | 51.25 | 51.25 | 51.21 | 51.25 | 51.25 | -0.25% | 765 |
| Jan 12, 2026 | 50.95 | 51.38 | 50.95 | 51.38 | 51.38 | -0.14% | 7,411 |
| Jan 9, 2026 | 51.44 | 51.48 | 51.44 | 51.45 | 51.45 | 1.10% | 2,232 |
| Jan 8, 2026 | 50.81 | 50.93 | 50.81 | 50.89 | 50.89 | 0.20% | 14,701 |
| Jan 7, 2026 | 50.75 | 50.87 | 50.73 | 50.79 | 50.79 | -0.22% | 5,649 |
| Jan 6, 2026 | 50.52 | 50.93 | 50.52 | 50.90 | 50.90 | 1.15% | 7,486 |
| Jan 5, 2026 | 50.31 | 50.43 | 50.31 | 50.32 | 50.32 | 1.15% | 2,044 |
| Jan 2, 2026 | 49.68 | 49.82 | 49.67 | 49.75 | 49.75 | 0.18% | 2,050 |
| Dec 31, 2025 | 49.78 | 49.78 | 49.66 | 49.66 | 49.66 | -0.50% | 631 |
| Dec 30, 2025 | 50.09 | 50.09 | 49.89 | 49.91 | 49.91 | -0.66% | 1,500 |
| Dec 29, 2025 | 50.20 | 50.24 | 50.20 | 50.24 | 49.99 | -0.24% | 455 |
| Dec 24, 2025 | 50.23 | 50.36 | 50.23 | 50.36 | 50.11 | 0.22% | 2,120 |
| Dec 23, 2025 | 50.18 | 50.26 | 50.18 | 50.25 | 50.00 | -0.20% | 5,056 |
| Dec 22, 2025 | 50.29 | 50.35 | 50.28 | 50.35 | 50.10 | 0.42% | 1,262 |
| Dec 19, 2025 | 50.17 | 50.20 | 50.14 | 50.14 | 49.89 | 0.82% | 1,995 |
| Dec 18, 2025 | 49.83 | 49.83 | 49.73 | 49.73 | 49.48 | 0.61% | 7,868 |
| Dec 17, 2025 | 49.85 | 49.85 | 49.43 | 49.43 | 49.18 | -0.72% | 2,088 |
| Dec 16, 2025 | 49.56 | 49.82 | 49.56 | 49.79 | 49.54 | -0.54% | 1,939 |
| Dec 15, 2025 | 50.08 | 50.09 | 50.06 | 50.06 | 49.81 | 0.06% | 14,767 |
| Dec 12, 2025 | 50.09 | 50.09 | 49.99 | 50.03 | 49.78 | -0.85% | 2,315 |
| Dec 11, 2025 | 50.51 | 50.51 | 50.46 | 50.46 | 50.21 | 0.12% | 788 |
| Dec 10, 2025 | 50.22 | 50.43 | 50.21 | 50.40 | 50.15 | 0.46% | 1,133 |
| Dec 9, 2025 | 50.25 | 50.25 | 50.17 | 50.17 | 49.92 | 0.06% | 499 |
| Dec 8, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.89 | -0.42% | 3,185 |
| Dec 5, 2025 | 50.40 | 50.47 | 50.35 | 50.35 | 50.10 | -0.65% | 17,714 |
| Dec 4, 2025 | 50.63 | 50.70 | 50.63 | 50.68 | 50.43 | - | 3,407 |
| Dec 3, 2025 | 50.52 | 50.70 | 50.48 | 50.68 | 50.43 | 0.38% | 2,065 |
| Dec 2, 2025 | 50.59 | 50.59 | 50.45 | 50.49 | 50.24 | - | 7,680 |
| Dec 1, 2025 | 50.42 | 50.71 | 50.42 | 50.49 | 50.24 | -0.57% | 17,355 |
| Nov 28, 2025 | 50.68 | 50.78 | 50.68 | 50.78 | 50.53 | -1.34% | 853 |
| Nov 27, 2025 | 50.63 | 51.47 | 50.52 | 51.47 | 51.21 | 1.52% | 421 |
| Nov 26, 2025 | 50.65 | 50.77 | 50.65 | 50.70 | 50.45 | 0.34% | 1,766 |
| Nov 25, 2025 | 49.88 | 50.53 | 49.88 | 50.53 | 50.28 | 1.02% | 3,881 |
| Nov 24, 2025 | 49.95 | 50.02 | 49.95 | 50.02 | 49.77 | 1.44% | 1,571 |
| Nov 21, 2025 | 48.83 | 49.54 | 48.83 | 49.31 | 49.06 | 1.05% | 1,666 |
| Nov 20, 2025 | 50.11 | 50.11 | 48.80 | 48.80 | 48.56 | -1.05% | 6,523 |
| Nov 19, 2025 | 48.98 | 49.36 | 48.98 | 49.32 | 49.07 | 0.55% | 3,000 |
| Nov 18, 2025 | 49.02 | 49.23 | 48.93 | 49.05 | 48.80 | -0.85% | 2,525 |
| Nov 17, 2025 | 49.70 | 49.70 | 49.38 | 49.47 | 49.22 | -0.84% | 2,224 |
| Nov 14, 2025 | 49.65 | 50.05 | 49.65 | 49.89 | 49.64 | -0.10% | 1,000 |
| Nov 13, 2025 | 50.57 | 50.57 | 49.94 | 49.94 | 49.69 | -1.48% | 16,881 |
| Nov 12, 2025 | 50.72 | 50.72 | 50.64 | 50.69 | 50.44 | 0.21% | 2,176 |
| Nov 11, 2025 | 50.35 | 50.63 | 50.35 | 50.59 | 50.33 | 0.25% | 4,476 |
| Nov 10, 2025 | 50.53 | 50.55 | 50.46 | 50.46 | 50.21 | 1.24% | 21,242 |
| Nov 7, 2025 | 49.64 | 49.86 | 49.64 | 49.84 | 49.59 | -0.62% | 7,127 |
| Nov 6, 2025 | 50.69 | 50.69 | 50.13 | 50.15 | 49.90 | -0.85% | 4,299 |
| Nov 5, 2025 | 50.70 | 50.70 | 50.58 | 50.58 | 50.33 | 0.58% | 882 |
| Nov 4, 2025 | 50.47 | 50.47 | 50.27 | 50.29 | 50.04 | -0.55% | 13,509 |
| Nov 3, 2025 | 50.50 | 50.58 | 50.35 | 50.57 | 50.32 | 0.30% | 2,085 |
| Oct 31, 2025 | 50.51 | 50.51 | 50.29 | 50.42 | 50.17 | 0.20% | 1,100 |
| Oct 30, 2025 | 50.44 | 50.52 | 50.30 | 50.32 | 50.07 | -0.32% | 1,030 |
| Oct 29, 2025 | 50.46 | 50.51 | 50.27 | 50.48 | 50.23 | -0.34% | 2,875 |
| Oct 28, 2025 | 50.74 | 50.74 | 50.65 | 50.65 | 50.40 | -0.53% | 7,090 |
| Oct 27, 2025 | 50.94 | 50.94 | 50.78 | 50.92 | 50.66 | 0.81% | 2,681 |
| Oct 24, 2025 | 50.68 | 50.68 | 50.51 | 50.51 | 50.26 | 0.74% | 1,583 |
| Oct 23, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.89 | 0.87% | 2,070 |
| Oct 22, 2025 | 50.12 | 50.12 | 49.63 | 49.71 | 49.46 | -1.00% | 2,385 |
| Oct 21, 2025 | 50.26 | 50.26 | 50.21 | 50.21 | 49.96 | -0.02% | 10,086 |
| Oct 20, 2025 | 50.21 | 50.23 | 50.19 | 50.22 | 49.97 | 1.21% | 6,854 |
| Oct 17, 2025 | 49.43 | 49.67 | 49.43 | 49.62 | 49.37 | 0.18% | 1,171 |
| Oct 16, 2025 | 49.49 | 49.53 | 49.37 | 49.53 | 49.28 | -0.78% | 6,724 |
| Oct 15, 2025 | 49.81 | 49.93 | 49.81 | 49.92 | 49.67 | 0.52% | 3,484 |
| Oct 14, 2025 | 49.76 | 49.76 | 49.59 | 49.66 | 49.41 | 1.78% | 5,781 |
| Oct 10, 2025 | 49.73 | 49.73 | 48.79 | 48.79 | 48.55 | -2.52% | 7,395 |