iShares S&P 500 3% Capped Index ETF (TSX:XUSC)
Canada
· Delayed Price · Currency is CAD 50.47
-0.21 (-0.41%)
Dec 5, 2025, 3:00 PM EST
TSX:XUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.40 | 50.47 | 50.35 | 50.35 | 50.35 | -0.65% | 17,714 |
| Dec 4, 2025 | 50.63 | 50.70 | 50.63 | 50.68 | 50.68 | - | 3,407 |
| Dec 3, 2025 | 50.52 | 50.70 | 50.48 | 50.68 | 50.68 | 0.38% | 2,065 |
| Dec 2, 2025 | 50.59 | 50.59 | 50.45 | 50.49 | 50.49 | - | 7,680 |
| Dec 1, 2025 | 50.42 | 50.71 | 50.42 | 50.49 | 50.49 | -0.57% | 17,355 |
| Nov 28, 2025 | 50.68 | 50.78 | 50.68 | 50.78 | 50.78 | -1.34% | 853 |
| Nov 27, 2025 | 50.63 | 51.47 | 50.52 | 51.47 | 51.47 | 1.52% | 421 |
| Nov 26, 2025 | 50.65 | 50.77 | 50.65 | 50.70 | 50.70 | 0.34% | 1,766 |
| Nov 25, 2025 | 49.88 | 50.53 | 49.88 | 50.53 | 50.53 | 1.02% | 3,881 |
| Nov 24, 2025 | 49.95 | 50.02 | 49.95 | 50.02 | 50.02 | 1.44% | 1,571 |
| Nov 21, 2025 | 48.83 | 49.54 | 48.83 | 49.31 | 49.31 | 1.05% | 1,666 |
| Nov 20, 2025 | 50.11 | 50.11 | 48.80 | 48.80 | 48.80 | -1.05% | 6,523 |
| Nov 19, 2025 | 48.98 | 49.36 | 48.98 | 49.32 | 49.32 | 0.55% | 3,000 |
| Nov 18, 2025 | 49.02 | 49.23 | 48.93 | 49.05 | 49.05 | -0.85% | 2,525 |
| Nov 17, 2025 | 49.70 | 49.70 | 49.38 | 49.47 | 49.47 | -0.84% | 2,224 |
| Nov 14, 2025 | 49.65 | 50.05 | 49.65 | 49.89 | 49.89 | -0.10% | 1,000 |
| Nov 13, 2025 | 50.57 | 50.57 | 49.94 | 49.94 | 49.94 | -1.48% | 16,881 |
| Nov 12, 2025 | 50.72 | 50.72 | 50.64 | 50.69 | 50.69 | 0.21% | 2,176 |
| Nov 11, 2025 | 50.35 | 50.63 | 50.35 | 50.59 | 50.59 | 0.25% | 4,476 |
| Nov 10, 2025 | 50.53 | 50.55 | 50.46 | 50.46 | 50.46 | 1.24% | 21,242 |
| Nov 7, 2025 | 49.64 | 49.86 | 49.64 | 49.84 | 49.84 | -0.62% | 7,127 |
| Nov 6, 2025 | 50.69 | 50.69 | 50.13 | 50.15 | 50.15 | -0.85% | 4,299 |
| Nov 5, 2025 | 50.70 | 50.70 | 50.58 | 50.58 | 50.58 | 0.58% | 882 |
| Nov 4, 2025 | 50.47 | 50.47 | 50.27 | 50.29 | 50.29 | -0.55% | 13,509 |
| Nov 3, 2025 | 50.50 | 50.58 | 50.35 | 50.57 | 50.57 | 0.30% | 2,085 |
| Oct 31, 2025 | 50.51 | 50.51 | 50.29 | 50.42 | 50.42 | 0.20% | 1,100 |
| Oct 30, 2025 | 50.44 | 50.52 | 50.30 | 50.32 | 50.32 | -0.32% | 1,030 |
| Oct 29, 2025 | 50.46 | 50.51 | 50.27 | 50.48 | 50.48 | -0.34% | 2,875 |
| Oct 28, 2025 | 50.74 | 50.74 | 50.65 | 50.65 | 50.65 | -0.53% | 7,090 |
| Oct 27, 2025 | 50.94 | 50.94 | 50.78 | 50.92 | 50.92 | 0.81% | 2,681 |
| Oct 24, 2025 | 50.68 | 50.68 | 50.51 | 50.51 | 50.51 | 0.74% | 1,583 |
| Oct 23, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.87% | 2,070 |
| Oct 22, 2025 | 50.12 | 50.12 | 49.63 | 49.71 | 49.71 | -1.00% | 2,385 |
| Oct 21, 2025 | 50.26 | 50.26 | 50.21 | 50.21 | 50.21 | -0.02% | 10,086 |
| Oct 20, 2025 | 50.21 | 50.23 | 50.19 | 50.22 | 50.22 | 1.21% | 6,854 |
| Oct 17, 2025 | 49.43 | 49.67 | 49.43 | 49.62 | 49.62 | 0.18% | 1,171 |
| Oct 16, 2025 | 49.49 | 49.53 | 49.37 | 49.53 | 49.53 | -0.78% | 6,724 |
| Oct 15, 2025 | 49.81 | 49.93 | 49.81 | 49.92 | 49.92 | 0.52% | 3,484 |
| Oct 14, 2025 | 49.76 | 49.76 | 49.59 | 49.66 | 49.66 | 1.78% | 5,781 |
| Oct 10, 2025 | 49.73 | 49.73 | 48.79 | 48.79 | 48.79 | -2.52% | 7,395 |
| Oct 9, 2025 | 49.94 | 50.07 | 49.94 | 50.05 | 50.05 | 0.12% | 1,556 |
| Oct 8, 2025 | 49.98 | 50.00 | 49.98 | 49.99 | 49.99 | 0.46% | 11,926 |
| Oct 7, 2025 | 49.70 | 49.76 | 49.70 | 49.76 | 49.76 | -0.30% | 1,078 |
| Oct 6, 2025 | 49.94 | 49.95 | 49.91 | 49.91 | 49.91 | 0.30% | 413 |
| Oct 3, 2025 | 49.88 | 49.96 | 49.76 | 49.76 | 49.76 | 0.08% | 1,705 |
| Oct 2, 2025 | 49.98 | 49.98 | 49.72 | 49.72 | 49.72 | 0.28% | 676 |
| Oct 1, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.34% | 210 |
| Sep 30, 2025 | 49.02 | 49.41 | 49.02 | 49.41 | 49.41 | -0.04% | 685 |
| Sep 29, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.45% | 257 |
| Sep 26, 2025 | 49.12 | 49.21 | 49.12 | 49.21 | 49.21 | 0.61% | 838 |
| Sep 25, 2025 | 48.92 | 48.92 | 48.86 | 48.91 | 48.91 | -0.33% | 3,308 |
| Sep 24, 2025 | 49.03 | 49.07 | 49.03 | 49.07 | 49.07 | 0.22% | 3,062 |
| Sep 23, 2025 | 49.20 | 49.20 | 48.96 | 48.96 | 48.96 | -0.31% | 1,479 |
| Sep 22, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.78% | 493 |
| Sep 19, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - | 264 |
| Sep 18, 2025 | 48.84 | 48.84 | 48.71 | 48.73 | 48.73 | 0.56% | 7,000 |
| Sep 17, 2025 | 48.39 | 48.46 | 48.29 | 48.46 | 48.46 | 0.17% | 2,650 |
| Sep 16, 2025 | 48.39 | 48.39 | 48.34 | 48.38 | 48.38 | -0.12% | 5,095 |
| Sep 15, 2025 | 48.55 | 48.74 | 48.42 | 48.44 | 48.44 | -0.19% | 1,614 |
| Sep 12, 2025 | 48.61 | 48.61 | 48.53 | 48.53 | 48.53 | -0.19% | 4,100 |
| Sep 11, 2025 | 48.57 | 48.63 | 48.33 | 48.62 | 48.62 | 0.81% | 1,427 |
| Sep 10, 2025 | 48.25 | 48.25 | 48.23 | 48.23 | 48.23 | 0.37% | 315 |
| Sep 9, 2025 | 48.01 | 48.05 | 48.00 | 48.05 | 48.05 | 0.78% | 9,300 |
| Sep 8, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.29% | 230 |
| Sep 5, 2025 | 47.75 | 47.82 | 47.75 | 47.82 | 47.82 | 0.27% | 395 |
| Sep 4, 2025 | 47.21 | 47.69 | 47.21 | 47.69 | 47.69 | 0.89% | 3,319 |
| Sep 3, 2025 | 47.49 | 47.49 | 47.07 | 47.27 | 47.27 | 0.68% | 4,453 |
| Sep 2, 2025 | 47.13 | 47.13 | 46.86 | 46.95 | 46.95 | -0.40% | 1,679 |
| Aug 29, 2025 | 47.15 | 47.16 | 47.14 | 47.14 | 47.14 | -0.84% | 5,189 |
| Aug 28, 2025 | 47.40 | 47.54 | 47.40 | 47.54 | 47.54 | 0.02% | 940 |
| Aug 27, 2025 | 47.58 | 47.58 | 47.46 | 47.53 | 47.53 | -0.04% | 5,357 |
| Aug 26, 2025 | 47.49 | 47.55 | 47.49 | 47.55 | 47.55 | 0.13% | 370 |
| Aug 25, 2025 | 47.49 | 47.49 | 47.48 | 47.49 | 47.49 | -0.17% | 344 |
| Aug 22, 2025 | 47.61 | 47.61 | 47.57 | 47.57 | 47.57 | 1.00% | 499 |
| Aug 21, 2025 | 47.32 | 47.32 | 47.07 | 47.10 | 47.10 | -0.23% | 1,609 |
| Aug 20, 2025 | 47.08 | 47.23 | 47.08 | 47.21 | 47.21 | 0.02% | 1,267 |
| Aug 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.02% | 395 |
| Aug 18, 2025 | 47.22 | 47.22 | 47.21 | 47.21 | 47.21 | 0.02% | 1,289 |
| Aug 15, 2025 | 47.30 | 47.30 | 47.17 | 47.20 | 47.20 | -0.11% | 1,085 |
| Aug 14, 2025 | 47.01 | 47.25 | 47.01 | 47.25 | 47.25 | 0.57% | 334 |
| Aug 12, 2025 | 46.73 | 46.98 | 46.73 | 46.98 | 46.98 | 1.16% | 459 |
| Aug 11, 2025 | 46.49 | 46.62 | 46.44 | 46.44 | 46.44 | -0.13% | 1,578 |
| Aug 8, 2025 | 46.46 | 46.50 | 46.46 | 46.50 | 46.50 | 0.87% | 627 |
| Aug 7, 2025 | 46.25 | 46.45 | 46.10 | 46.10 | 46.10 | -0.32% | 17,145 |
| Aug 6, 2025 | 46.20 | 46.26 | 46.20 | 46.25 | 46.25 | 0.24% | 1,134 |
| Aug 5, 2025 | 46.50 | 46.50 | 46.14 | 46.14 | 46.14 | 0.87% | 269 |
| Aug 1, 2025 | 45.68 | 45.78 | 45.62 | 45.74 | 45.74 | -2.16% | 1,996 |
| Jul 31, 2025 | 46.84 | 46.84 | 46.60 | 46.75 | 46.75 | 0.28% | 903 |
| Jul 30, 2025 | 46.88 | 46.93 | 46.62 | 46.62 | 46.62 | -0.19% | 6,529 |
| Jul 29, 2025 | 46.77 | 46.81 | 46.67 | 46.71 | 46.71 | 0.04% | 20,063 |
| Jul 28, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.06% | 223 |
| Jul 25, 2025 | 46.46 | 46.67 | 46.46 | 46.66 | 46.66 | 0.86% | 1,503 |
| Jul 24, 2025 | 46.31 | 46.31 | 46.25 | 46.26 | 46.26 | 0.37% | 702 |
| Jul 23, 2025 | 46.07 | 46.09 | 46.06 | 46.09 | 46.09 | 0.66% | 8,512 |
| Jul 22, 2025 | 45.98 | 45.98 | 45.74 | 45.79 | 45.79 | -0.41% | 633 |
| Jul 21, 2025 | 46.18 | 46.18 | 45.98 | 45.98 | 45.98 | -0.02% | 436 |
| Jul 18, 2025 | 45.89 | 45.99 | 45.89 | 45.99 | 45.99 | 0.90% | 1,987 |
| Jul 16, 2025 | 45.78 | 45.78 | 45.58 | 45.58 | 45.58 | -0.22% | 400 |
| Jul 15, 2025 | 45.86 | 45.86 | 45.68 | 45.68 | 45.68 | -0.35% | 200 |
| Jul 14, 2025 | 45.75 | 45.88 | 45.70 | 45.84 | 45.84 | 0.22% | 2,782 |