iShares S&P 500 3% Capped Index ETF (TSX:XUSC)
Canada
· Delayed Price · Currency is CAD 51.76
-0.09 (-0.17%)
Apr 28, 2026, 3:47 PM EST
TSX:XUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | - | -0.17% | - |
| Apr 27, 2026 | 51.72 | 51.85 | 51.72 | 51.85 | 51.85 | -0.25% | 1,153 |
| Apr 24, 2026 | 51.94 | 51.98 | 51.94 | 51.98 | 51.98 | 0.37% | 5,695 |
| Apr 23, 2026 | 51.64 | 51.85 | 51.64 | 51.79 | 51.79 | -0.10% | 1,752 |
| Apr 22, 2026 | 51.81 | 51.84 | 51.78 | 51.84 | 51.84 | 0.47% | 1,833 |
| Apr 21, 2026 | 51.95 | 51.95 | 51.51 | 51.60 | 51.60 | -0.02% | 2,380 |
| Apr 20, 2026 | 51.63 | 51.66 | 51.61 | 51.61 | 51.61 | -0.64% | 510 |
| Apr 17, 2026 | 51.73 | 51.95 | 51.73 | 51.94 | 51.94 | 1.09% | 2,144 |
| Apr 15, 2026 | 51.21 | 51.38 | 51.21 | 51.38 | 51.38 | 0.29% | 696 |
| Apr 14, 2026 | 50.84 | 51.23 | 50.84 | 51.23 | 51.23 | 1.59% | 887 |
| Apr 13, 2026 | 50.19 | 50.43 | 50.19 | 50.43 | 50.43 | -0.06% | 573 |
| Apr 10, 2026 | 50.80 | 50.80 | 50.45 | 50.46 | 50.46 | -0.22% | 1,439 |
| Apr 9, 2026 | 50.22 | 50.62 | 50.18 | 50.57 | 50.57 | 0.40% | 4,022 |
| Apr 8, 2026 | 50.58 | 50.58 | 50.23 | 50.37 | 50.37 | 2.19% | 10,395 |
| Apr 7, 2026 | 49.27 | 49.29 | 48.99 | 49.29 | 49.29 | - | 15,318 |
| Apr 6, 2026 | 49.02 | 49.33 | 49.02 | 49.29 | 49.29 | 0.31% | 4,794 |
| Apr 2, 2026 | 48.72 | 49.15 | 48.72 | 49.14 | 49.14 | 0.22% | 3,107 |
| Apr 1, 2026 | 49.04 | 49.17 | 48.96 | 49.03 | 49.03 | 0.47% | 5,112 |
| Mar 31, 2026 | 48.06 | 48.82 | 48.06 | 48.80 | 48.80 | 2.65% | 1,713 |
| Mar 30, 2026 | 47.93 | 47.93 | 47.44 | 47.54 | 47.54 | -0.08% | 2,779 |
| Mar 27, 2026 | 47.96 | 47.96 | 47.58 | 47.58 | 47.58 | -1.37% | 2,372 |
| Mar 26, 2026 | 48.45 | 48.45 | 48.24 | 48.24 | 48.24 | -1.31% | 5,426 |
| Mar 25, 2026 | 48.85 | 49.03 | 48.85 | 48.88 | 48.88 | 0.70% | 1,373 |
| Mar 24, 2026 | 48.36 | 48.54 | 48.36 | 48.54 | 48.54 | -0.10% | 324 |
| Mar 23, 2026 | 48.82 | 48.82 | 48.57 | 48.59 | 48.59 | 1.46% | 1,145 |
| Mar 20, 2026 | 48.36 | 48.36 | 47.68 | 47.89 | 47.89 | -1.58% | 6,184 |
| Mar 19, 2026 | 48.18 | 48.66 | 48.18 | 48.66 | 48.66 | -0.12% | 4,237 |
| Mar 18, 2026 | 49.25 | 49.25 | 48.72 | 48.72 | 48.72 | -1.06% | 2,045 |
| Mar 17, 2026 | 49.43 | 49.43 | 49.24 | 49.24 | 49.24 | 0.35% | 1,311 |
| Mar 16, 2026 | 49.10 | 49.12 | 49.04 | 49.07 | 49.07 | 0.59% | 1,830 |
| Mar 13, 2026 | 48.92 | 48.92 | 48.73 | 48.78 | 48.78 | 0.18% | 3,643 |
| Mar 12, 2026 | 48.72 | 48.84 | 48.69 | 48.69 | 48.69 | -1.02% | 13,222 |
| Mar 11, 2026 | 49.21 | 49.21 | 49.11 | 49.19 | 49.19 | -0.16% | 6,116 |
| Mar 10, 2026 | 49.11 | 49.56 | 49.11 | 49.27 | 49.27 | -0.22% | 15,738 |
| Mar 9, 2026 | 48.65 | 49.38 | 48.65 | 49.38 | 49.38 | 0.71% | 1,048 |
| Mar 6, 2026 | 49.59 | 49.59 | 49.03 | 49.03 | 49.03 | -1.82% | 1,520 |
| Mar 5, 2026 | 50.07 | 50.16 | 49.88 | 49.94 | 49.94 | -0.74% | 1,725 |
| 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 |