XSU.TO - iShares U.S. Small Cap Index ETF (CAD-Hedged)

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202028.6528.9528.3628.8628.8629,776
Jul. 07, 202028.9129.1628.5928.6328.6361,900
Jul. 06, 202029.5529.5929.0929.1629.1644,300
Jul. 03, 202028.8129.0028.7729.0029.002,600
Jul. 02, 202029.4029.5428.8828.8828.8811,300
Jun. 30, 202028.6029.2028.6029.1029.1045,500
Jun. 29, 202028.2228.8727.9828.6928.6916,600
Jun. 26, 202028.3928.3927.8327.8427.8446,300
Jun. 25, 202028.0128.5127.7828.5128.5151,200
Jun. 24, 202028.7128.7927.7528.1228.1270,300
Jun. 24, 20200.133 Dividend
Jun. 23, 202029.4729.5229.1529.2429.1131,100
Jun. 22, 202028.5829.1128.4229.1128.9828,300
Jun. 19, 202029.5129.5228.6328.8128.6840,500
Jun. 18, 202028.6529.2728.6228.9828.8525,800
Jun. 17, 202029.5429.5628.9028.9828.8540,500
Jun. 16, 202029.9629.9628.8429.6129.48145,000
Jun. 15, 202027.2529.0127.2528.8328.7086,900
Jun. 12, 202028.5428.7227.4128.2028.0742,900
Jun. 11, 202028.5428.7127.5227.6327.50108,000
Jun. 10, 202030.3630.3629.7429.7629.6263,800
Jun. 09, 202030.6930.8030.4230.5330.3925,500
Jun. 08, 202030.9531.2030.8931.2031.0668,900
Jun. 05, 202030.6930.9530.4630.5830.4443,300
Jun. 04, 202029.1929.6029.1929.4629.3393,400
Jun. 03, 202029.2829.7329.2229.4929.3640,600
Jun. 02, 202028.5828.8928.5828.8128.6830,400
Jun. 01, 202028.5028.8628.4528.5928.4629,100
May 29, 202028.1728.3627.8328.2728.1443,000
May 28, 202029.4629.4628.3328.4828.3594,400
May 27, 202028.8029.2028.0029.1329.0068,200
May 26, 202028.5528.5928.2228.2428.11107,400
May 25, 202027.8128.1827.8128.0027.876,700
May 22, 202027.4527.5127.1727.5127.386,500
May 21, 202027.3227.4827.0727.3827.2619,300
May 20, 202027.0427.5026.9927.2527.1328,300
May 19, 202026.9527.2126.5426.5426.4276,100
May 15, 202024.8625.5524.8125.5025.3821,900
May 14, 202024.4425.1023.9625.0724.96105,700
May 13, 202025.6125.6724.6125.0024.8949,800
May 12, 202026.9926.9925.9025.9025.7816,300
May 11, 202026.6127.0026.3826.8726.7528,800
May 08, 202026.5327.0026.4426.9626.8489,900
May 07, 202025.9626.1825.8025.9825.8628,700
May 06, 202025.9926.1125.5425.6125.4932,600
May 05, 202026.0926.4525.8125.8625.7439,700
May 04, 202025.1625.6424.9125.6125.4939,400
May 01, 202025.9225.9425.1525.4725.3528,900
Apr. 30, 202026.9727.0526.5726.5726.45135,200
Apr. 29, 202027.2027.8526.8927.5627.4348,200
Apr. 28, 202026.7326.7826.0026.3626.2498,100
Apr. 27, 202025.3226.1825.3126.0125.8974,600
Apr. 24, 202024.8125.1524.5625.0424.9322,100
Apr. 23, 202024.5325.0424.5024.6324.5239,900
Apr. 22, 202024.5824.7124.3524.3724.2650,100
Apr. 21, 202024.0124.3723.8424.1124.0062,800
Apr. 20, 202024.4625.0924.3424.6824.5747,100
Apr. 17, 202024.8925.0324.5624.9224.8158,500
Apr. 16, 202024.1424.1423.4423.9123.8032,400
Apr. 15, 202024.0824.3023.8824.0723.9627,000
Apr. 14, 202025.3125.4224.9025.1325.0226,400
Apr. 13, 202025.0825.1624.3924.6324.5258,400
Apr. 09, 202024.8725.4324.8025.3325.21167,200
Apr. 08, 202023.4724.3623.2624.1624.05159,500
Apr. 07, 202023.9024.2023.0123.1723.0698,800
Apr. 06, 202022.3023.1722.3023.1022.9986,900
Apr. 03, 202021.8222.0821.0921.4321.3325,900
Apr. 02, 202021.7522.5621.4822.0321.93138,700
Apr. 01, 202022.2022.5821.6121.8221.72133,000
Mar. 31, 202023.4223.7822.9723.4723.3634,900
Mar. 30, 202023.2123.6322.6923.5923.4846,100
Mar. 27, 202023.0323.6822.7323.1323.02139,400
Mar. 26, 202022.8124.2022.8124.0223.91295,500
Mar. 25, 202022.2623.1821.5122.5022.40208,900
Mar. 24, 202021.0222.0120.8722.0021.9047,900
Mar. 23, 202019.6820.4318.9820.0819.991,135,000
Mar. 20, 202021.5021.9420.2020.3020.21115,900
Mar. 19, 202019.8921.4319.1020.8520.76217,900
Mar. 18, 202019.7021.4319.0520.0519.96736,700
Mar. 17, 202021.1622.3920.4322.0921.99258,300
Mar. 16, 202021.5322.7420.4320.5420.4578,600
Mar. 13, 202024.1024.5722.4824.5724.46170,100
Mar. 12, 202024.0624.6122.8722.8722.77183,000
Mar. 11, 202027.0627.3025.6225.9825.86120,000
Mar. 10, 202027.8727.8726.4827.7827.6588,300
Mar. 09, 202029.0029.0026.9826.9826.86243,200
Mar. 06, 202029.6030.2629.2429.9329.7939,800
Mar. 05, 202030.8831.0430.2130.5530.4127,400
Mar. 04, 202031.1631.5830.8331.5831.4423,200
Mar. 03, 202031.3531.8330.3830.6830.5477,400
Mar. 02, 202030.6731.2730.1931.2631.1257,600
Feb. 28, 202030.7630.7629.8330.5430.40441,500
Feb. 27, 202031.3932.1630.9231.9031.7569,500
Feb. 26, 202032.5932.8832.0232.1031.9589,300
Feb. 25, 202033.7533.7632.4032.4532.3095,700
Feb. 24, 202033.5933.7533.4833.6633.5123,800
Feb. 21, 202034.9034.9534.5334.6934.5330,100
Feb. 20, 202034.8435.1034.6135.0534.8937,300
Feb. 19, 202034.9035.1034.8834.9734.818,800
Feb. 18, 202034.7734.7934.5634.7834.6217,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...