iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada
· Delayed Price · Currency is CAD 69.71
-0.52 (-0.74%)
At close: Dec 5, 2025
TSX:XUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.05 | 70.20 | 69.64 | 69.71 | 69.71 | -0.74% | 25,649 |
| Dec 4, 2025 | 70.20 | 70.23 | 69.97 | 70.23 | 70.23 | 0.20% | 21,932 |
| Dec 3, 2025 | 69.85 | 70.20 | 69.73 | 70.09 | 70.09 | 0.17% | 16,858 |
| Dec 2, 2025 | 70.11 | 70.20 | 69.81 | 69.97 | 69.97 | 0.13% | 27,502 |
| Dec 1, 2025 | 69.58 | 70.17 | 69.58 | 69.88 | 69.88 | -0.44% | 19,821 |
| Nov 28, 2025 | 69.97 | 70.19 | 69.88 | 70.19 | 70.19 | 0.04% | 23,296 |
| Nov 27, 2025 | 70.19 | 70.20 | 70.05 | 70.16 | 70.16 | 0.08% | 30,363 |
| Nov 26, 2025 | 70.11 | 70.31 | 70.02 | 70.11 | 70.11 | 0.24% | 28,388 |
| Nov 25, 2025 | 69.30 | 70.00 | 68.87 | 69.94 | 69.94 | 0.92% | 51,826 |
| Nov 24, 2025 | 68.48 | 69.30 | 68.48 | 69.30 | 69.30 | 1.75% | 47,083 |
| Nov 21, 2025 | 67.60 | 68.61 | 67.38 | 68.11 | 68.11 | 1.08% | 29,833 |
| Nov 20, 2025 | 69.38 | 69.67 | 67.36 | 67.38 | 67.38 | -1.36% | 57,883 |
| Nov 19, 2025 | 67.88 | 68.53 | 67.87 | 68.31 | 68.31 | 0.86% | 21,583 |
| Nov 18, 2025 | 68.10 | 68.19 | 67.46 | 67.73 | 67.73 | -1.18% | 52,933 |
| Nov 17, 2025 | 69.10 | 69.30 | 68.23 | 68.54 | 68.54 | -0.87% | 29,105 |
| Nov 14, 2025 | 68.44 | 69.52 | 68.33 | 69.14 | 69.14 | 0.01% | 24,988 |
| Nov 13, 2025 | 69.89 | 69.96 | 69.07 | 69.13 | 69.13 | -1.61% | 38,246 |
| Nov 12, 2025 | 70.63 | 70.63 | 70.10 | 70.26 | 70.26 | - | 19,331 |
| Nov 11, 2025 | 70.07 | 70.33 | 69.88 | 70.26 | 70.26 | 0.13% | 31,663 |
| Nov 10, 2025 | 69.73 | 70.26 | 69.67 | 70.17 | 70.17 | 1.39% | 29,207 |
| Nov 7, 2025 | 68.91 | 69.21 | 68.37 | 69.21 | 69.21 | -0.40% | 46,864 |
| Nov 6, 2025 | 70.25 | 70.25 | 69.41 | 69.49 | 69.49 | -1.05% | 35,690 |
| Nov 5, 2025 | 70.20 | 70.61 | 70.00 | 70.23 | 70.23 | 0.50% | 19,138 |
| Nov 4, 2025 | 69.94 | 70.34 | 69.86 | 69.88 | 69.88 | -0.91% | 31,663 |
| Nov 3, 2025 | 70.76 | 70.79 | 70.30 | 70.52 | 70.52 | 0.30% | 23,727 |
| Oct 31, 2025 | 70.58 | 70.58 | 70.00 | 70.31 | 70.31 | 0.62% | 24,962 |
| Oct 30, 2025 | 70.22 | 70.53 | 69.88 | 69.88 | 69.88 | -0.72% | 29,860 |
| Oct 29, 2025 | 70.55 | 70.56 | 70.00 | 70.39 | 70.39 | -0.01% | 54,123 |
| Oct 28, 2025 | 70.80 | 70.80 | 70.28 | 70.40 | 70.40 | -0.30% | 25,394 |
| Oct 27, 2025 | 70.40 | 70.62 | 70.33 | 70.61 | 70.61 | 1.03% | 31,052 |
| Oct 24, 2025 | 69.82 | 70.11 | 69.82 | 69.89 | 69.89 | 1.04% | 39,848 |
| Oct 23, 2025 | 68.87 | 69.30 | 68.80 | 69.17 | 69.17 | 0.65% | 29,296 |
| Oct 22, 2025 | 69.48 | 69.48 | 68.36 | 68.72 | 68.72 | -0.91% | 58,658 |
| Oct 21, 2025 | 69.39 | 69.47 | 69.27 | 69.35 | 69.35 | -0.04% | 33,560 |
| Oct 20, 2025 | 69.00 | 69.45 | 69.00 | 69.38 | 69.38 | 1.21% | 30,079 |
| Oct 17, 2025 | 68.28 | 68.65 | 68.12 | 68.55 | 68.55 | 0.25% | 30,681 |
| Oct 16, 2025 | 69.00 | 69.16 | 68.10 | 68.38 | 68.38 | -0.70% | 55,094 |
| Oct 15, 2025 | 68.98 | 69.37 | 68.38 | 68.86 | 68.86 | 0.41% | 28,162 |
| Oct 14, 2025 | 67.90 | 68.89 | 67.72 | 68.58 | 68.58 | 1.92% | 41,708 |
| Oct 10, 2025 | 69.34 | 69.34 | 67.29 | 67.29 | 67.29 | -2.92% | 63,850 |
| Oct 9, 2025 | 69.16 | 69.34 | 69.12 | 69.32 | 69.32 | 0.14% | 15,673 |
| Oct 8, 2025 | 68.92 | 69.22 | 68.78 | 69.22 | 69.22 | 0.73% | 14,233 |
| Oct 7, 2025 | 69.18 | 69.18 | 68.62 | 68.72 | 68.72 | -0.54% | 17,388 |
| Oct 6, 2025 | 69.11 | 69.16 | 68.98 | 69.09 | 69.09 | 0.39% | 14,499 |
| Oct 3, 2025 | 68.89 | 69.15 | 68.79 | 68.82 | 68.82 | - | 19,784 |
| Oct 2, 2025 | 68.82 | 68.90 | 68.68 | 68.82 | 68.82 | 0.22% | 20,168 |
| Oct 1, 2025 | 68.20 | 68.71 | 68.10 | 68.67 | 68.67 | 0.54% | 27,498 |
| Sep 30, 2025 | 68.13 | 68.32 | 67.80 | 68.30 | 68.30 | 0.34% | 31,931 |
| Sep 29, 2025 | 68.15 | 68.29 | 67.93 | 68.07 | 68.07 | 0.13% | 19,040 |
| Sep 26, 2025 | 67.81 | 68.02 | 67.61 | 67.98 | 67.98 | 0.59% | 19,987 |
| Sep 25, 2025 | 67.54 | 67.64 | 67.18 | 67.58 | 67.58 | -0.27% | 24,763 |
| Sep 24, 2025 | 68.07 | 68.07 | 67.62 | 67.76 | 67.76 | -0.16% | 30,079 |
| Sep 23, 2025 | 68.16 | 68.23 | 67.75 | 67.87 | 67.72 | -0.43% | 48,856 |
| Sep 22, 2025 | 67.65 | 68.16 | 67.58 | 68.16 | 68.00 | 0.71% | 18,563 |
| Sep 19, 2025 | 67.64 | 67.68 | 67.30 | 67.68 | 67.53 | 0.30% | 35,546 |
| Sep 18, 2025 | 67.27 | 67.67 | 67.26 | 67.48 | 67.33 | 0.85% | 52,119 |
| Sep 17, 2025 | 66.95 | 67.06 | 66.49 | 66.91 | 66.76 | 0.06% | 76,479 |
| Sep 16, 2025 | 67.09 | 67.09 | 66.76 | 66.87 | 66.72 | -0.27% | 21,794 |
| Sep 15, 2025 | 67.34 | 67.40 | 67.00 | 67.05 | 66.90 | -0.24% | 19,396 |
| Sep 12, 2025 | 67.18 | 67.28 | 67.10 | 67.21 | 67.06 | 0.01% | 27,216 |
| Sep 11, 2025 | 66.95 | 67.25 | 66.87 | 67.20 | 67.05 | 0.70% | 34,740 |
| Sep 10, 2025 | 66.70 | 66.84 | 66.57 | 66.73 | 66.58 | 0.35% | 20,633 |
| Sep 9, 2025 | 66.30 | 66.50 | 66.06 | 66.50 | 66.35 | 0.53% | 17,662 |
| Sep 8, 2025 | 66.05 | 66.33 | 66.05 | 66.15 | 66.00 | -0.02% | 20,146 |
| Sep 5, 2025 | 66.30 | 66.39 | 65.70 | 66.16 | 66.01 | -0.06% | 12,466 |
| Sep 4, 2025 | 65.58 | 66.21 | 65.58 | 66.20 | 66.05 | 1.12% | 18,502 |
| Sep 3, 2025 | 65.41 | 65.53 | 65.19 | 65.47 | 65.32 | 0.51% | 15,027 |
| Sep 2, 2025 | 65.02 | 65.17 | 64.63 | 65.14 | 64.99 | -0.38% | 32,738 |
| Aug 29, 2025 | 65.80 | 65.80 | 65.23 | 65.39 | 65.24 | -0.74% | 12,880 |
| Aug 28, 2025 | 65.89 | 65.91 | 65.63 | 65.88 | 65.73 | 0.11% | 21,388 |
| Aug 27, 2025 | 65.98 | 66.06 | 65.78 | 65.81 | 65.66 | -0.04% | 29,283 |
| Aug 26, 2025 | 65.66 | 65.85 | 65.54 | 65.84 | 65.68 | 0.21% | 18,501 |
| Aug 25, 2025 | 65.81 | 65.84 | 65.66 | 65.70 | 65.55 | -0.14% | 26,890 |
| Aug 22, 2025 | 65.18 | 66.02 | 65.18 | 65.79 | 65.64 | 1.06% | 41,744 |
| Aug 21, 2025 | 64.99 | 65.26 | 64.90 | 65.10 | 64.95 | -0.15% | 22,828 |
| Aug 20, 2025 | 65.25 | 65.25 | 64.63 | 65.20 | 65.05 | -0.11% | 24,204 |
| Aug 19, 2025 | 65.60 | 65.68 | 65.24 | 65.27 | 65.12 | -0.26% | 16,014 |
| Aug 18, 2025 | 65.39 | 65.50 | 65.30 | 65.44 | 65.29 | - | 15,755 |
| Aug 15, 2025 | 65.52 | 65.57 | 65.35 | 65.44 | 65.29 | -0.29% | 17,107 |
| Aug 14, 2025 | 65.24 | 65.63 | 65.24 | 65.63 | 65.48 | 0.29% | 13,075 |
| Aug 13, 2025 | 65.28 | 65.50 | 65.23 | 65.44 | 65.29 | 0.37% | 22,529 |
| Aug 12, 2025 | 64.63 | 65.20 | 64.63 | 65.20 | 65.05 | 1.15% | 41,405 |
| Aug 11, 2025 | 64.50 | 64.78 | 64.41 | 64.46 | 64.31 | - | 19,485 |
| Aug 8, 2025 | 64.27 | 64.51 | 64.21 | 64.46 | 64.31 | 0.70% | 18,192 |
| Aug 7, 2025 | 64.20 | 64.49 | 63.75 | 64.01 | 63.86 | -0.03% | 19,549 |
| Aug 6, 2025 | 63.85 | 64.14 | 63.67 | 64.03 | 63.88 | 0.34% | 18,189 |
| Aug 5, 2025 | 64.33 | 64.33 | 63.70 | 63.81 | 63.66 | 0.97% | 32,564 |
| Aug 1, 2025 | 63.61 | 63.61 | 62.85 | 63.20 | 63.06 | -2.05% | 49,831 |
| Jul 31, 2025 | 65.18 | 65.29 | 64.52 | 64.52 | 64.37 | -0.14% | 24,463 |
| Jul 30, 2025 | 64.72 | 64.91 | 64.38 | 64.61 | 64.46 | 0.17% | 20,073 |
| Jul 29, 2025 | 64.86 | 64.86 | 64.44 | 64.50 | 64.35 | -0.11% | 14,450 |
| Jul 28, 2025 | 64.73 | 64.73 | 64.38 | 64.57 | 64.42 | 0.20% | 50,584 |
| Jul 25, 2025 | 64.06 | 64.48 | 64.06 | 64.44 | 64.29 | 0.96% | 38,528 |
| Jul 24, 2025 | 63.87 | 63.97 | 63.69 | 63.83 | 63.68 | 0.36% | 15,427 |
| Jul 23, 2025 | 63.53 | 63.60 | 63.32 | 63.60 | 63.45 | 0.60% | 16,076 |
| Jul 22, 2025 | 63.43 | 63.43 | 63.00 | 63.22 | 63.08 | -0.33% | 10,895 |
| Jul 21, 2025 | 63.58 | 63.83 | 63.43 | 63.43 | 63.29 | -0.19% | 17,292 |
| Jul 18, 2025 | 63.63 | 63.66 | 63.47 | 63.55 | 63.40 | -0.24% | 21,147 |
| Jul 17, 2025 | 63.37 | 63.76 | 63.37 | 63.70 | 63.55 | 1.13% | 15,159 |
| Jul 16, 2025 | 63.24 | 63.24 | 62.40 | 62.99 | 62.85 | - | 55,728 |