Skip to main content
iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada flag Canada · Delayed Price · Currency is CAD
67.50
+0.56 (0.84%)
Mar 9, 2026, 3:40 PM EST

TSX:XUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202666.2266.7565.8566.52--0.63%30,636
Mar 6, 202667.4667.4666.8366.9466.94-2.02%45,421
Mar 5, 202668.2768.5667.8768.3268.32-0.41%37,130
Mar 4, 202668.4868.7768.1968.6068.600.63%25,172
Mar 3, 202667.9268.3967.3668.1768.17-1.06%58,065
Mar 2, 202668.0469.0868.0468.9068.900.36%37,707
Feb 27, 202668.4968.6568.2968.6568.65-0.74%46,060
Feb 26, 202669.5969.5968.8169.1669.16-0.46%30,784
Feb 25, 202669.3169.5369.2069.4869.480.68%29,652
Feb 24, 202668.6069.0868.4669.0169.010.72%39,838
Feb 23, 202669.0069.1268.2368.5268.52-0.90%77,476
Feb 20, 202668.5469.2268.5469.1469.140.51%64,024
Feb 19, 202668.6768.9468.5068.7968.79-0.35%53,059
Feb 18, 202668.6169.1468.5269.0369.031.07%41,610
Feb 17, 202668.1568.5267.8668.3068.300.22%93,735
Feb 13, 202668.0968.4967.8068.1568.150.25%25,247
Feb 12, 202669.0469.1767.9867.9867.98-1.35%54,982
Feb 11, 202669.3369.4468.7568.9168.910.06%29,129
Feb 10, 202669.0769.1468.8268.8768.87-0.29%37,736
Feb 9, 202668.7469.2568.6069.0769.07-0.26%29,635
Feb 6, 202668.1169.3268.1169.2569.251.90%44,169
Feb 5, 202668.0268.3667.7467.9667.96-1.05%54,286
Feb 4, 202669.1369.1368.2768.6868.68-0.23%28,393
Feb 3, 202669.7669.7668.4068.8468.84-1.06%44,767
Feb 2, 202668.9569.8368.9569.5869.580.94%25,144
Jan 30, 202668.6368.9568.4368.9368.930.39%28,612
Jan 29, 202669.0069.0068.0068.6668.66-0.71%56,027
Jan 28, 202669.2569.3869.0469.1569.15-0.19%21,487
Jan 27, 202669.6569.6569.1869.2869.28-0.63%37,806
Jan 26, 202669.3569.8269.3569.7269.720.61%35,654
Jan 23, 202669.5769.6569.2769.3069.30-0.76%25,362
Jan 22, 202670.0570.0769.7169.8369.830.24%50,287
Jan 21, 202669.0070.0068.8869.6669.661.24%26,877
Jan 20, 202669.3069.5268.7868.8168.81-2.18%62,214
Jan 19, 202669.9870.3469.4170.3470.34-0.52%48,947
Jan 16, 202670.8570.9170.5670.7170.710.10%38,145
Jan 15, 202670.8570.9970.6070.6470.640.40%73,516
Jan 14, 202670.4770.5069.9370.3670.36-0.48%20,844
Jan 13, 202670.8770.8870.5070.7070.70-0.13%31,422
Jan 12, 202670.4370.8270.4070.7970.79-0.08%39,244
Jan 9, 202670.3170.9670.3170.8570.851.02%54,007
Jan 8, 202670.1170.2769.9170.1370.130.04%48,968
Jan 7, 202670.1370.3869.9870.1070.10-0.04%40,643
Jan 6, 202669.5270.1369.4270.1370.131.07%68,568
Jan 5, 202669.0369.5369.0369.3969.390.99%100,526
Jan 2, 202669.0069.0668.4268.7168.710.25%53,850
Dec 31, 202568.9068.9168.5068.5468.54-0.52%16,730
Dec 30, 202569.0569.0568.8568.9068.90-0.68%29,425
Dec 29, 202569.1669.3769.1469.3769.02-0.23%29,128
Dec 24, 202569.2669.5569.2669.5369.180.25%6,361
Dec 23, 202569.2069.4269.1469.3669.01-0.17%22,312
Dec 22, 202569.4569.4869.2269.4869.130.36%50,372
Dec 19, 202568.7769.2368.7769.2368.881.04%17,396
Dec 18, 202568.6568.9068.4668.5268.170.72%15,470
Dec 17, 202568.9068.9068.0068.0367.68-0.95%32,683
Dec 16, 202568.6268.7168.2468.6868.33-0.39%15,128
Dec 15, 202569.4069.4068.8568.9568.60-0.12%23,208
Dec 12, 202569.9769.9768.9369.0368.68-1.09%32,727
Dec 11, 202569.5369.9069.2169.7969.44-0.04%28,587
Dec 10, 202569.3869.9169.3869.8269.470.40%24,124
Dec 9, 202569.5469.7269.5169.5469.190.06%24,833
Dec 8, 202569.7369.7369.4769.5069.15-0.30%16,389
Dec 5, 202570.0570.2069.6469.7169.36-0.74%25,649
Dec 4, 202570.2070.2369.9770.2369.870.20%21,932
Dec 3, 202569.8570.2069.7370.0969.730.17%16,858
Dec 2, 202570.1170.2069.8169.9769.610.13%27,502
Dec 1, 202569.5870.1769.5869.8869.53-0.44%19,821
Nov 28, 202569.9770.1969.8870.1969.830.04%23,296
Nov 27, 202570.1970.2070.0570.1669.800.08%30,363
Nov 26, 202570.1170.3170.0270.1169.750.24%28,388
Nov 25, 202569.3070.0068.8769.9469.590.92%51,826
Nov 24, 202568.4869.3068.4869.3068.951.75%47,083
Nov 21, 202567.6068.6167.3868.1167.761.08%29,833
Nov 20, 202569.3869.6767.3667.3867.04-1.36%57,883
Nov 19, 202567.8868.5367.8768.3167.960.86%21,583
Nov 18, 202568.1068.1967.4667.7367.39-1.18%52,933
Nov 17, 202569.1069.3068.2368.5468.19-0.87%29,105
Nov 14, 202568.4469.5268.3369.1468.790.01%24,988
Nov 13, 202569.8969.9669.0769.1368.78-1.61%38,246
Nov 12, 202570.6370.6370.1070.2669.90-19,331
Nov 11, 202570.0770.3369.8870.2669.900.13%31,663
Nov 10, 202569.7370.2669.6770.1769.811.39%29,207
Nov 7, 202568.9169.2168.3769.2168.86-0.40%46,864
Nov 6, 202570.2570.2569.4169.4969.14-1.05%35,690
Nov 5, 202570.2070.6170.0070.2369.870.50%19,138
Nov 4, 202569.9470.3469.8669.8869.53-0.91%31,663
Nov 3, 202570.7670.7970.3070.5270.160.30%23,727
Oct 31, 202570.5870.5870.0070.3169.950.62%24,962
Oct 30, 202570.2270.5369.8869.8869.53-0.72%29,860
Oct 29, 202570.5570.5670.0070.3970.03-0.01%54,123
Oct 28, 202570.8070.8070.2870.4070.04-0.30%25,394
Oct 27, 202570.4070.6270.3370.6170.251.03%31,052
Oct 24, 202569.8270.1169.8269.8969.541.04%39,848
Oct 23, 202568.8769.3068.8069.1768.820.65%29,296
Oct 22, 202569.4869.4868.3668.7268.37-0.91%58,658
Oct 21, 202569.3969.4769.2769.3569.00-0.04%33,560
Oct 20, 202569.0069.4569.0069.3869.031.21%30,079
Oct 17, 202568.2868.6568.1268.5568.200.25%30,681
Oct 16, 202569.0069.1668.1068.3868.03-0.70%55,094
Oct 15, 202568.9869.3768.3868.8668.510.41%28,162