Canada markets open in 8 hours 48 minutes

iShares Core S&P 500 Index ETF (XUS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
86.31+0.28 (+0.33%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202486.4886.6086.0086.3186.3168,500
Apr 23, 202485.5986.1185.5986.0386.0348,200
Apr 22, 202485.2485.6684.7585.2885.2877,800
Apr 19, 202485.5485.6684.6484.8384.8394,200
Apr 18, 202486.0586.3285.6085.7085.7057,600
Apr 17, 202487.0287.0285.9385.9585.9548,100
Apr 16, 202486.9987.0686.5886.6786.67141,700
Apr 15, 202488.2288.2286.5286.6786.67102,400
Apr 12, 202488.1688.2987.4287.6987.6955,300
Apr 11, 202487.8388.4987.4988.3388.3363,700
Apr 10, 202487.3287.7887.2487.6587.6599,400
Apr 09, 202487.9987.9987.1387.8187.8163,000
Apr 08, 202487.8688.0387.6687.7387.7341,800
Apr 05, 202487.3687.9687.3687.8287.8269,900
Apr 04, 202487.9488.0786.6186.6186.6177,000
Apr 03, 202487.5687.7587.3787.6187.6156,100
Apr 02, 202487.6387.7487.3887.7287.7243,200
Apr 01, 202488.5288.5688.1688.3588.3553,800
Mar 28, 202488.4788.5188.1788.4188.4161,300
Mar 27, 202488.4488.4487.9388.4288.4243,700
Mar 26, 202488.0188.1787.7687.7787.7747,800
Mar 25, 202488.0288.1587.9088.0088.0042,100
Mar 22, 202488.2488.5888.1888.4688.4625,200
Mar 21, 202488.1488.3587.9888.0488.0474,700
Mar 20, 202487.3987.4987.0687.4987.49133,600
Mar 19, 202486.8887.2386.6587.2387.2348,200
Mar 18, 202486.6787.0186.4986.4986.4967,100
Mar 15, 202486.0686.2285.8486.0486.0472,200
Mar 14, 202486.5786.6386.1186.5086.5066,500
Mar 13, 202486.7286.7286.1986.3886.3842,300
Mar 12, 202486.1486.7285.8686.6686.6650,900
Mar 11, 202485.7185.7885.3685.6985.6956,400
Mar 08, 202486.2086.6485.7285.8485.8461,200
Mar 07, 202486.0186.2785.9086.1486.1483,000
Mar 06, 202486.0786.0785.4585.6385.63118,500
Mar 05, 202486.1386.1385.3185.6985.69109,800
Mar 04, 202486.3486.7386.3286.4286.4270,700
Mar 01, 202486.0886.4485.8886.4486.4475,100
Feb 29, 202485.6485.9185.2585.7585.7587,200
Feb 28, 202485.2585.4785.1685.3385.3331,000
Feb 27, 202485.0485.2584.8585.2585.2550,600
Feb 26, 202485.3885.4084.9084.9084.9057,200
Feb 23, 202485.3285.5185.1885.2285.2253,800
Feb 22, 202484.5385.1684.3885.0485.0484,100
Feb 21, 202483.2783.4582.8883.4383.43107,700
Feb 20, 202483.5283.6283.1583.4383.4384,300
Feb 16, 202484.1884.1883.6583.7083.7059,700
Feb 15, 202483.8584.0383.7184.0184.0164,600
Feb 14, 202483.6783.9283.3083.9183.9165,100
Feb 13, 202483.1383.4982.8083.2583.2585,800
Feb 12, 202483.8984.0583.6483.7283.7258,400
Feb 09, 202483.3983.8683.2983.7983.7960,200
Feb 08, 202483.4083.4083.2483.3383.3376,700
Feb 07, 202483.0583.4182.9483.2983.2958,400
Feb 06, 202483.0483.0482.5082.7382.7372,000
Feb 05, 202482.8783.0982.5182.8982.8966,700
Feb 02, 202481.8182.8981.8182.6982.6964,600
Feb 01, 202481.0181.3880.7081.3881.3841,800
Jan 31, 202481.2981.3480.6680.7080.70125,700
Jan 30, 202481.8281.9781.7181.7581.7540,900
Jan 29, 202481.4981.8781.4281.8581.8591,400
Jan 26, 202481.4081.7581.3881.4181.4140,500
Jan 25, 202481.7981.8581.4681.6381.6366,200
Jan 24, 202481.4081.8681.3481.5481.5497,100
Jan 23, 202481.0881.1680.9381.1681.1670,700
Jan 22, 202480.8681.0980.7480.9980.99119,700
Jan 19, 202480.0180.6079.9180.4780.47130,800
Jan 18, 202479.5279.9679.3679.9179.91111,500
Jan 17, 202479.3879.3879.0579.3179.3162,000
Jan 16, 202479.5379.7779.3679.6479.64111,800
Jan 15, 202479.5279.6779.5279.5579.5534,000
Jan 12, 202479.3179.4478.9679.4179.4142,700
Jan 11, 202479.4079.4078.8779.3179.3169,400
Jan 10, 202478.8679.3278.8479.2479.2469,200
Jan 09, 202478.4978.9778.4678.8878.8842,000
Jan 08, 202477.9878.7677.9878.7578.7564,000
Jan 05, 202477.6177.8577.4577.6977.6974,700
Jan 04, 202477.7078.1377.5077.5177.5179,100
Jan 03, 202478.0678.1577.7377.7777.7766,900
Jan 02, 202478.2478.2977.9278.2778.2765,300
Dec 29, 202378.4878.4877.7478.3078.3058,900
Dec 28, 202378.3678.5078.1878.3578.3533,600
Dec 28, 20230.541 Dividend
Dec 27, 202378.5078.7578.4478.6778.13134,900
Dec 22, 202378.6878.7878.4078.5878.0440,200
Dec 21, 202378.6078.6978.1878.5478.0047,400
Dec 20, 202379.1079.2878.2978.2977.7590,000
Dec 19, 202379.1079.2778.9779.2778.7232,400
Dec 18, 202378.8679.2778.8679.1678.6261,300
Dec 15, 202378.7878.7878.4678.6878.1482,600
Dec 14, 202379.2579.2778.5678.8578.3154,500
Dec 13, 202378.5279.1978.5079.1978.6534,000
Dec 12, 202378.2178.6478.1778.6178.0732,800
Dec 11, 202377.7578.2177.7578.2077.6680,500
Dec 08, 202377.5878.0277.5577.9677.4256,600
Dec 07, 202377.4977.7477.4077.6677.13124,600
Dec 06, 202377.5877.5877.0177.0776.54103,500
Dec 05, 202377.0777.3877.0477.3776.8435,400
Dec 04, 202377.0577.1476.6977.0876.5545,000
Dec 01, 202376.8477.3076.7277.2476.7171,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...