STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

iShares Core S&P 500 Index ETF (CAD-Hedged) (XSP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

52.80

-0.40

(-0.75%)

As of 01:30PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	52.48	52.85	52.35	52.80	52.80	134,746
Apr 24, 2024	53.31	53.38	52.95	53.20	53.20	193,000
Apr 23, 2024	52.80	53.26	52.75	53.20	53.20	218,200
Apr 22, 2024	52.36	52.86	52.15	52.53	52.53	239,000
Apr 19, 2024	52.51	52.63	51.95	52.10	52.10	395,600
Apr 18, 2024	52.80	53.02	52.44	52.56	52.56	249,200
Apr 17, 2024	53.23	53.25	52.50	52.68	52.68	236,900
Apr 16, 2024	53.10	53.27	52.86	52.96	52.96	309,600
Apr 15, 2024	54.23	54.23	52.99	53.09	53.09	547,500
Apr 12, 2024	54.13	54.29	53.58	53.75	53.75	225,000
Apr 11, 2024	54.27	54.68	53.92	54.54	54.54	237,200
Apr 10, 2024	54.05	54.34	53.92	54.16	54.16	387,000
Apr 09, 2024	54.81	54.81	54.17	54.68	54.68	202,000
Apr 08, 2024	54.68	54.75	54.54	54.58	54.58	161,600
Apr 05, 2024	54.18	54.79	54.13	54.60	54.60	245,400
Apr 04, 2024	55.13	55.15	54.00	54.02	54.02	330,900
Apr 03, 2024	54.53	54.86	54.53	54.68	54.68	158,400
Apr 02, 2024	54.58	54.65	54.40	54.63	54.63	163,500
Apr 01, 2024	55.12	55.22	54.86	55.01	55.01	264,400
Mar 28, 2024	55.11	55.24	55.07	55.12	55.12	163,900
Mar 27, 2024	54.97	55.11	54.72	55.11	55.11	225,800
Mar 26, 2024	54.88	54.93	54.62	54.62	54.62	233,100
Mar 25, 2024	54.75	54.87	54.74	54.75	54.75	233,400
Mar 22, 2024	54.98	55.05	54.89	54.94	54.94	82,100
Mar 21, 2024	55.12	55.19	55.00	55.00	55.00	170,700
Mar 20, 2024	54.37	54.83	54.28	54.80	54.80	294,300
Mar 19, 2024	53.95	54.38	53.87	54.38	54.38	168,500
Mar 18, 2024	54.16	54.31	54.00	54.05	54.05	109,100
Mar 15, 2024	53.77	53.90	53.57	53.73	53.73	322,300
Mar 14, 2024	54.30	54.30	53.77	54.04	54.04	301,000
Mar 13, 2024	54.33	54.33	54.08	54.21	54.21	129,400
Mar 12, 2024	53.93	54.34	53.70	54.32	54.32	145,900
Mar 11, 2024	53.63	53.75	53.43	53.70	53.70	178,800
Mar 08, 2024	54.17	54.43	53.72	53.77	53.77	159,800
Mar 07, 2024	53.93	54.19	53.88	54.10	54.10	248,800
Mar 06, 2024	53.66	53.80	53.44	53.57	53.57	219,900
Mar 05, 2024	53.61	53.65	53.05	53.29	53.29	251,300
Mar 04, 2024	53.82	54.02	53.81	53.85	53.85	156,200
Mar 01, 2024	53.41	53.93	53.41	53.88	53.88	272,800
Feb 29, 2024	53.40	53.55	53.11	53.45	53.45	174,600
Feb 28, 2024	53.11	53.25	53.08	53.20	53.20	92,900
Feb 27, 2024	53.25	53.29	53.04	53.29	53.29	134,200
Feb 26, 2024	53.40	53.45	53.16	53.16	53.16	305,500
Feb 23, 2024	53.51	53.59	53.30	53.36	53.36	199,900
Feb 22, 2024	52.93	53.42	52.85	53.33	53.33	349,600
Feb 21, 2024	52.05	52.24	51.85	52.24	52.24	83,500
Feb 20, 2024	52.30	52.34	51.96	52.15	52.15	267,400
Feb 16, 2024	52.71	52.81	52.41	52.46	52.46	271,300
Feb 15, 2024	52.48	52.75	52.41	52.72	52.72	217,100
Feb 14, 2024	52.21	52.43	51.96	52.43	52.43	225,900
Feb 13, 2024	51.94	52.08	51.56	51.91	51.91	396,200
Feb 12, 2024	52.67	52.90	52.59	52.60	52.60	172,700
Feb 09, 2024	52.42	52.71	52.36	52.66	52.66	184,700
Feb 08, 2024	52.35	52.38	52.25	52.38	52.38	174,800
Feb 07, 2024	52.13	52.37	52.05	52.34	52.34	181,900
Feb 06, 2024	51.86	51.92	51.70	51.87	51.87	203,500
Feb 05, 2024	51.87	51.92	51.55	51.75	51.75	263,100
Feb 02, 2024	51.45	52.11	51.41	51.97	51.97	306,400
Feb 01, 2024	50.91	51.39	50.86	51.37	51.37	278,600
Jan 31, 2024	51.36	51.38	50.73	50.73	50.73	259,700
Jan 30, 2024	51.57	51.65	51.51	51.61	51.61	130,700
Jan 29, 2024	51.25	51.64	51.20	51.63	51.63	170,600
Jan 26, 2024	51.33	51.40	51.14	51.22	51.22	211,800
Jan 25, 2024	51.25	51.31	51.04	51.30	51.30	154,300
Jan 24, 2024	51.26	51.36	50.98	50.99	50.99	237,100
Jan 23, 2024	50.87	50.97	50.75	50.97	50.97	217,500
Jan 22, 2024	50.84	50.99	50.75	50.78	50.78	266,000
Jan 19, 2024	50.15	50.71	50.12	50.67	50.67	398,900
Jan 18, 2024	49.81	50.10	49.64	50.06	50.06	202,000
Jan 17, 2024	49.56	49.66	49.37	49.60	49.60	188,400
Jan 16, 2024	50.00	50.06	49.70	49.88	49.88	217,900
Jan 15, 2024	49.93	50.16	49.92	50.10	50.10	92,100
Jan 12, 2024	50.20	50.28	49.93	50.09	50.09	85,300
Jan 11, 2024	50.19	50.22	49.61	50.06	50.06	158,400
Jan 10, 2024	49.83	50.16	49.79	50.05	50.05	253,300
Jan 09, 2024	49.58	49.87	49.54	49.79	49.79	132,800
Jan 08, 2024	49.21	49.87	49.20	49.84	49.84	193,800
Jan 05, 2024	49.11	49.41	49.01	49.16	49.16	215,000
Jan 04, 2024	49.21	49.47	49.07	49.07	49.07	200,800
Jan 03, 2024	49.42	49.50	49.19	49.24	49.24	215,200
Jan 02, 2024	49.65	49.77	49.45	49.64	49.64	153,800
Dec 29, 2023	50.11	50.12	49.76	49.94	49.94	143,000
Dec 28, 2023	50.20	50.21	50.05	50.07	50.07	105,600
Dec 28, 2023	0.34 Dividend
Dec 27, 2023	50.30	50.42	50.27	50.41	50.07	155,400
Dec 22, 2023	50.16	50.30	49.95	50.12	49.78	159,000
Dec 21, 2023	49.91	50.06	49.65	50.06	49.72	188,400
Dec 20, 2023	50.20	50.37	49.56	49.56	49.23	235,000
Dec 19, 2023	50.07	50.29	50.07	50.29	49.95	152,200
Dec 18, 2023	49.91	50.11	49.91	50.02	49.68	186,600
Dec 15, 2023	49.74	49.87	49.65	49.73	49.39	194,400
Dec 14, 2023	49.90	50.01	49.59	49.82	49.48	260,400
Dec 13, 2023	49.03	49.70	49.02	49.66	49.33	182,400
Dec 12, 2023	48.76	49.02	48.66	49.01	48.68	116,700
Dec 11, 2023	48.56	48.81	48.54	48.80	48.47	130,400
Dec 08, 2023	48.32	48.65	48.30	48.58	48.25	199,000
Dec 07, 2023	48.25	48.45	48.20	48.39	48.06	141,300
Dec 06, 2023	48.46	48.46	47.99	48.00	47.68	136,000
Dec 05, 2023	48.09	48.32	48.05	48.19	47.86	159,400
Dec 04, 2023	48.13	48.25	48.00	48.21	47.88	112,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,842.51-31.21(-0.14%)

S&P 5005,032.45-39.18(-0.77%)

DOW38,016.07-444.85(-1.16%)

CAD/USD0.7313+0.0016(+0.22%)

CRUDE OIL82.79-0.02(-0.02%)

Bitcoin CAD88,263.12-559.91(-0.63%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

iShares Core S&P 500 Index ETF (CAD-Hedged) (XSP.TO)

S&P/TSX
21,842.51
-31.21(-0.14%)

S&P 500
5,032.45
-39.18(-0.77%)

DOW
38,016.07
-444.85(-1.16%)

CAD/USD
0.7313
+0.0016(+0.22%)

CRUDE OIL
82.79
-0.02(-0.02%)

Bitcoin CAD
88,263.12
-559.91(-0.63%)