iShares Core S&P 500 Index ETF CAD Hedged (XSP)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742420400 | 58.78 | 0.62 | 1.07 | 58.4 | 59.19 | 58.31 | 342366 |
| 1742334000 | 58.16 | -0.69 | -1.17 | 58.65 | 58.65 | 58 | 514650 |
| 1742247600 | 58.85 | 0.41 | 0.70 | 58.45 | 59.1 | 58.36 | 417966 |
| 1741988400 | 58.44 | 1.23 | 2.15 | 57.6 | 58.51 | 57.6 | 395476 |
| 1741902000 | 57.21 | -0.82 | -1.41 | 57.89 | 58 | 57.05 | 520986 |
| 1741815600 | 58.03 | 0.28 | 0.48 | 58.37 | 58.42 | 57.5 | 477192 |
| 1741729200 | 57.75 | -0.41 | -0.70 | 58.01 | 58.4 | 57.28 | 807064 |
| 1741642800 | 58.16 | -1.64 | -2.74 | 58.93 | 59.08 | 57.64 | 762216 |
| 1741387200 | 59.8 | 0.34 | 0.57 | 59.23 | 59.91 | 58.72 | 597885 |
| 1741300800 | 59.46 | -1.08 | -1.78 | 59.72 | 60.23 | 59.2 | 602088 |
| 1741214400 | 60.54 | 0.68 | 1.14 | 59.85 | 60.7 | 59.5 | 696371 |
| 1741128000 | 59.86 | -0.76 | -1.25 | 60.03 | 60.75 | 59.4 | 717198 |
| 1741041600 | 60.62 | -1.06 | -1.72 | 61.8 | 62.02 | 60.21 | 643078 |
| 1740782400 | 61.68 | 0.91 | 1.50 | 60.77 | 61.74 | 60.48 | 428335 |
| 1740696000 | 60.77 | -0.92 | -1.49 | 61.95 | 62.07 | 60.72 | 447873 |
| 1740609600 | 61.69 | -0.02 | -0.03 | 61.88 | 62.25 | 61.49 | 289524 |
| 1740523200 | 61.71 | -0.3 | -0.48 | 62 | 62.09 | 61.25 | 402878 |
| 1740436800 | 62.01 | -0.31 | -0.50 | 62.5 | 62.62 | 61.97 | 283619 |
| 1740177600 | 62.32 | -1.06 | -1.67 | 63.34 | 63.34 | 62.29 | 417692 |
| 1740091200 | 63.38 | -0.27 | -0.42 | 63.5 | 63.51 | 63.05 | 215409 |
| 1740004800 | 63.65 | 0.19 | 0.30 | 63.36 | 63.68 | 63.32 | 134112 |
| 1739918400 | 63.46 | 0.12 | 0.19 | 63.44 | 63.46 | 63.21 | 186045 |
| 1739572800 | 63.34 | 0 | 0.00 | 63.33 | 63.47 | 63.28 | 134269 |
| 1739486400 | 63.34 | 0.64 | 1.02 | 62.76 | 63.35 | 62.68 | 321470 |
| 1739400000 | 62.7 | -0.18 | -0.29 | 62.25 | 62.82 | 62.2 | 340210 |
| 1739313600 | 62.88 | 0.06 | 0.10 | 62.63 | 62.94 | 62.63 | 158524 |
| 1739227200 | 62.82 | 0.4 | 0.64 | 62.75 | 62.91 | 62.63 | 261643 |
| 1738968000 | 62.42 | -0.56 | -0.89 | 63.07 | 63.19 | 62.37 | 454719 |
| 1738881600 | 62.98 | 0.18 | 0.29 | 62.96 | 63.02 | 62.66 | 278776 |
| 1738795200 | 62.8 | 0.25 | 0.40 | 62.47 | 62.8 | 62.24 | 169647 |
| 1738708800 | 62.55 | 0.43 | 0.69 | 62.17 | 62.6 | 62.11 | 324413 |
| 1738622400 | 62.12 | -0.46 | -0.74 | 59.5 | 62.38 | 59.5 | 743740 |
| 1738363200 | 62.58 | -0.31 | -0.49 | 63.14 | 63.42 | 62.49 | 361878 |
| 1738276800 | 62.89 | 0.35 | 0.56 | 62.8 | 63.05 | 62.46 | 319699 |
| 1738190400 | 62.54 | -0.3 | -0.48 | 62.75 | 62.8 | 62.3 | 284872 |
| 1738104000 | 62.84 | 0.52 | 0.83 | 62.43 | 62.92 | 62.1 | 237484 |
| 1738017600 | 62.32 | -0.89 | -1.41 | 61.84 | 62.33 | 61.82 | 373146 |
| 1737758400 | 63.21 | -0.15 | -0.24 | 63.4 | 63.48 | 63.1 | 189627 |
| 1737672000 | 63.36 | 0.31 | 0.49 | 62.99 | 63.36 | 62.96 | 202515 |
| 1737585600 | 63.05 | 0.4 | 0.64 | 62.99 | 63.19 | 62.95 | 240630 |
| 1737499200 | 62.65 | -0.1 | -0.16 | 62.48 | 62.68 | 62.26 | 437842 |
| 1737412800 | 62.75 | 0.62 | 1.00 | 62.48 | 62.79 | 62.39 | 118067 |
| 1737153600 | 62.13 | 0.59 | 0.96 | 62.09 | 62.33 | 61.99 | 255850 |
| 1737067200 | 61.54 | -0.1 | -0.16 | 61.8 | 61.8 | 61.46 | 282127 |
| 1736980800 | 61.64 | 1.09 | 1.80 | 61.37 | 61.77 | 61.33 | 258660 |
| 1736894400 | 60.55 | 0.07 | 0.12 | 60.79 | 60.84 | 60.18 | 397445 |
| 1736808000 | 60.48 | 0.11 | 0.18 | 59.89 | 60.49 | 59.85 | 412065 |
| 1736548800 | 60.37 | -0.96 | -1.57 | 60.93 | 60.93 | 60.19 | 433741 |
| 1736462400 | 61.33 | 0.02 | 0.03 | 61.31 | 61.33 | 61.17 | 90772 |
| 1736376000 | 61.31 | 0.08 | 0.13 | 61.25 | 61.43 | 60.88 | 534693 |
| 1736289600 | 61.23 | -0.72 | -1.16 | 62.16 | 62.16 | 61.05 | 430284 |
| 1736203200 | 61.95 | 0.36 | 0.58 | 62.01 | 62.38 | 61.76 | 486965 |
| 1735944000 | 61.59 | 0.76 | 1.25 | 61.12 | 61.66 | 61.05 | 255683 |
| 1735857600 | 60.83 | -0.11 | -0.18 | 61.32 | 61.49 | 60.4 | 532498 |
| 1735684800 | 60.94 | -0.35 | -0.57 | 61.43 | 61.46 | 60.82 | 270435 |
| 1735598400 | 61.29 | -1.03 | -1.65 | 61.19 | 61.58 | 60.81 | 302047 |
| 1735339200 | 62.32 | -0.68 | -1.08 | 62.65 | 62.65 | 61.89 | 326130 |
| 1735069200 | 63 | 0.65 | 1.04 | 62.48 | 63.01 | 62.41 | 164107 |
| 1734993600 | 62.35 | 0.43 | 0.69 | 61.9 | 62.37 | 61.56 | 267577 |
| 1734734400 | 61.92 | 0.71 | 1.16 | 60.95 | 62.4 | 60.86 | 347987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
