Skip to main content
iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada flag Canada · Delayed Price · Currency is CAD
71.42
-0.11 (-0.15%)
Apr 28, 2026, 3:53 PM EST

TSX:XUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202671.4271.5071.1671.4271.42-0.15%21,374
Apr 27, 202671.2771.5671.2171.5371.53-0.08%28,721
Apr 24, 202671.4571.7071.2671.5971.590.55%33,761
Apr 23, 202671.3871.5570.7071.2071.20-0.28%69,781
Apr 22, 202671.2471.4071.0871.4071.400.90%29,477
Apr 21, 202671.1571.3570.6870.7670.76-0.67%25,159
Apr 20, 202671.1671.2670.9271.2471.24-0.20%45,567
Apr 17, 202670.8171.4770.8071.3871.381.19%56,261
Apr 16, 202670.5470.6570.3070.5470.540.07%53,458
Apr 15, 202670.1970.5170.1770.4970.490.51%28,185
Apr 14, 202669.5070.1569.5070.1370.131.02%43,190
Apr 13, 202668.7169.4368.6869.4269.420.74%33,329
Apr 10, 202669.0869.1068.8468.9168.910.01%13,050
Apr 9, 202668.4869.0468.3368.9068.900.36%34,239
Apr 8, 202668.8168.8568.2968.6568.652.11%54,996
Apr 7, 202667.1867.2366.5667.2367.23-0.09%48,136
Apr 6, 202667.0567.2967.0067.2967.290.40%30,477
Apr 2, 202666.1267.2065.9467.0267.020.33%90,459
Apr 1, 202666.7667.0966.5966.8066.800.62%33,984
Mar 31, 202665.4066.5465.3566.3966.392.95%60,057
Mar 30, 202665.3365.3364.3364.4964.49-0.31%28,625
Mar 27, 202665.4665.4664.5964.6964.69-1.49%44,186
Mar 26, 202666.1266.4965.6765.6765.67-1.63%42,424
Mar 25, 202666.8366.9866.4066.7666.631.00%32,558
Mar 24, 202665.8366.4365.7366.1065.97-0.23%27,938
Mar 23, 202666.2266.7066.0766.2566.121.39%52,512
Mar 20, 202666.1066.1264.9665.3465.22-1.66%45,109
Mar 19, 202666.1266.5565.9666.4466.31-0.09%46,360
Mar 18, 202667.0367.2566.5066.5066.37-1.16%27,777
Mar 17, 202667.3767.5667.2767.2867.150.39%13,141
Mar 16, 202666.9667.2366.8667.0266.890.66%22,139
Mar 13, 202667.1467.2866.4766.5866.450.23%21,952
Mar 12, 202666.8566.8566.4266.4366.30-1.23%32,163
Mar 11, 202667.4567.5867.0067.2667.13-0.06%21,797
Mar 10, 202667.4367.9467.0767.3067.17-0.25%31,749
Mar 9, 202666.2267.5465.8567.4767.340.79%47,370
Mar 6, 202667.4667.4666.8366.9466.81-2.02%45,421
Mar 5, 202668.2768.5667.8768.3268.19-0.41%37,130
Mar 4, 202668.4868.7768.1968.6068.470.63%25,172
Mar 3, 202667.9268.3967.3668.1768.04-1.06%58,065
Mar 2, 202668.1069.0868.0468.9068.770.36%45,782
Feb 27, 202668.4968.6568.2968.6568.52-0.74%46,060
Feb 26, 202669.5969.5968.8169.1669.03-0.46%30,784
Feb 25, 202669.3169.5369.2069.4869.350.68%29,652
Feb 24, 202668.6069.0868.4669.0168.880.72%39,838
Feb 23, 202669.0069.1268.2368.5268.39-0.90%77,476
Feb 20, 202668.5469.2268.5469.1469.010.51%64,024
Feb 19, 202668.6768.9468.5068.7968.66-0.35%53,059
Feb 18, 202668.6169.1468.5269.0368.901.07%41,610
Feb 17, 202668.1568.5267.8668.3068.170.22%93,735
Feb 13, 202668.0968.4967.8068.1568.020.25%25,247
Feb 12, 202669.0469.1767.9867.9867.85-1.35%54,982
Feb 11, 202669.3369.4468.7568.9168.780.06%29,129
Feb 10, 202669.0769.1468.8268.8768.74-0.29%37,736
Feb 9, 202668.7469.2568.6069.0768.94-0.26%29,635
Feb 6, 202668.1169.3268.1169.2569.121.90%44,169
Feb 5, 202668.0268.3667.7467.9667.83-1.05%54,286
Feb 4, 202669.1369.1368.2768.6868.55-0.23%28,393
Feb 3, 202669.7669.7668.4068.8468.71-1.06%44,767
Feb 2, 202668.9569.8368.9569.5869.450.94%25,144
Jan 30, 202668.6368.9568.4368.9368.800.39%28,612
Jan 29, 202669.0069.0068.0068.6668.53-0.71%56,027
Jan 28, 202669.2569.3869.0469.1569.02-0.19%21,487
Jan 27, 202669.6569.6569.1869.2869.15-0.63%37,806
Jan 26, 202669.3569.8269.3569.7269.590.61%35,654
Jan 23, 202669.5769.6569.2769.3069.17-0.76%25,362
Jan 22, 202670.0570.0769.7169.8369.700.24%50,287
Jan 21, 202669.0070.0068.8869.6669.531.24%26,877
Jan 20, 202669.3069.5268.7868.8168.68-2.18%62,214
Jan 19, 202669.9870.3469.4170.3470.21-0.52%48,947
Jan 16, 202670.8570.9170.5670.7170.580.10%38,145
Jan 15, 202670.8570.9970.6070.6470.510.40%73,516
Jan 14, 202670.4770.5069.9370.3670.23-0.48%20,844
Jan 13, 202670.8770.8870.5070.7070.57-0.13%31,422
Jan 12, 202670.4370.8270.4070.7970.66-0.08%39,244
Jan 9, 202670.3170.9670.3170.8570.711.02%54,007
Jan 8, 202670.1170.2769.9170.1370.000.04%48,968
Jan 7, 202670.1370.3869.9870.1069.97-0.04%40,643
Jan 6, 202669.5270.1369.4270.1370.001.07%68,568
Jan 5, 202669.0369.5369.0369.3969.260.99%100,526
Jan 2, 202669.0069.0668.4268.7168.580.25%53,850
Dec 31, 202568.9068.9168.5068.5468.41-0.52%16,730
Dec 30, 202569.0569.0568.8568.9068.77-0.68%29,425
Dec 29, 202569.1669.3769.1469.3768.89-0.23%29,128
Dec 24, 202569.2669.5569.2669.5369.050.25%6,361
Dec 23, 202569.2069.4269.1469.3668.88-0.17%22,312
Dec 22, 202569.4569.4869.2269.4869.000.36%50,372
Dec 19, 202568.7769.2368.7769.2368.751.04%17,396
Dec 18, 202568.6568.9068.4668.5268.040.72%15,470
Dec 17, 202568.9068.9068.0068.0367.56-0.95%32,683
Dec 16, 202568.6268.7168.2468.6868.20-0.39%15,128
Dec 15, 202569.4069.4068.8568.9568.47-0.12%23,208
Dec 12, 202569.9769.9768.9369.0368.55-1.09%32,727
Dec 11, 202569.5369.9069.2169.7969.30-0.04%28,587
Dec 10, 202569.3869.9169.3869.8269.330.40%24,124
Dec 9, 202569.5469.7269.5169.5469.060.06%24,833
Dec 8, 202569.7369.7369.4769.5069.02-0.30%16,389
Dec 5, 202570.0570.2069.6469.7169.22-0.74%25,649
Dec 4, 202570.2070.2369.9770.2369.740.20%21,932
Dec 3, 202569.8570.2069.7370.0969.600.17%16,858