Advertisement
Advertisement
U.S. markets open in 1 hour 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
44.95+0.93 (+2.11%)
At close: 03:58PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202244.8544.9944.6444.9544.95355,800
Aug 09, 202244.1744.2043.9544.0244.02189,100
Aug 08, 202244.4744.7344.1244.2544.25324,300
Aug 05, 202243.8844.3543.8844.2844.28381,100
Aug 04, 202244.4144.4544.1944.3644.36362,000
Aug 03, 202243.9744.5243.9344.3944.39338,900
Aug 02, 202243.8344.2343.6043.7243.72740,300
Jul 29, 202243.7444.2343.6044.1244.12314,300
Jul 28, 202243.0543.5742.6843.5043.50415,300
Jul 27, 202242.2643.1442.2442.9542.95494,500
Jul 26, 202242.2042.2141.7941.9141.91212,700
Jul 25, 202242.3942.4742.1542.3742.37282,200
Jul 22, 202242.7242.8442.1142.3242.32370,200
Jul 21, 202242.2642.7242.0042.7242.72300,700
Jul 20, 202242.0642.4641.9242.3142.31738,700
Jul 19, 202241.3742.0941.3042.0342.03362,100
Jul 18, 202241.5441.6840.8040.9240.92507,500
Jul 15, 202241.0041.2840.8541.2841.28233,200
Jul 14, 202240.0340.5439.7540.4940.49323,400
Jul 13, 202240.2140.9040.1640.6340.63301,300
Jul 12, 202241.1341.3440.6140.8140.81276,300
Jul 11, 202241.3541.4641.1141.1641.16214,300
Jul 08, 202241.5341.8641.3541.6341.63198,500
Jul 07, 202241.2941.7741.2941.6941.69503,900
Jul 06, 202240.9741.3440.6941.0941.09351,600
Jul 05, 202240.3340.9239.9640.9240.92446,900
Jul 04, 202240.6641.0740.6240.7640.7674,300
Jun 30, 202240.3340.7839.9240.4240.42460,400
Jun 29, 202240.8640.9940.6040.8040.80366,500
Jun 28, 202241.8742.1740.8140.8240.82285,800
Jun 27, 202241.9341.9641.5541.6541.65411,400
Jun 24, 202240.8641.8240.8641.8241.82629,700
Jun 24, 20220.233 Dividend
Jun 23, 202240.5940.8040.1740.7440.51469,300
Jun 22, 202239.9140.8139.8740.3740.14319,100
Jun 21, 202240.0640.5740.0640.3840.15322,600
Jun 20, 202239.7939.9239.6539.9239.6946,700
Jun 17, 202239.3139.7138.9539.3539.12424,300
Jun 16, 202239.7539.7639.0339.3539.12781,800
Jun 15, 202240.4841.2239.9240.6640.43825,300
Jun 14, 202240.4040.5239.7340.0539.82414,800
Jun 13, 202240.9040.9440.0540.1739.941,071,300
Jun 10, 202242.4542.5041.8841.8941.65525,600
Jun 09, 202244.0344.2543.1743.1742.92302,100
Jun 08, 202244.4644.7144.1544.2644.01186,300
Jun 07, 202243.9244.7743.8644.7344.47452,600
Jun 06, 202244.6144.8144.1844.3344.08330,300
Jun 03, 202244.3944.5244.0744.1543.901,204,400
Jun 02, 202244.0644.9043.8144.8944.63391,300
Jun 01, 202244.6844.7843.8044.0943.84445,500
May 31, 202244.5744.8044.1244.4844.23307,900
May 30, 202244.9145.1544.8845.0444.7892,700
May 27, 202243.8844.6743.8844.6744.41501,000
May 26, 202242.9643.7842.8543.6143.36452,000
May 25, 202242.1842.9442.1442.7242.48528,100
May 24, 202242.2242.4841.6042.3142.07439,400
May 20, 202242.3142.3340.9041.9041.66584,800
May 19, 202241.8042.3841.6441.8941.65343,700
May 18, 202243.4043.4041.9842.1641.92492,200
May 17, 202243.6943.9043.3043.8843.63429,500
May 16, 202243.0143.4242.7542.9942.74294,800
May 13, 202242.5943.3342.5043.1742.92434,800
May 12, 202241.8142.4641.3242.1441.90545,200
May 11, 202242.7743.4142.0942.1541.91566,200
May 10, 202243.4643.6142.3942.8842.63462,500
May 09, 202243.5543.6242.6042.8242.58652,400
May 06, 202244.2244.6043.6444.2243.97402,100
May 05, 202245.6745.6744.0444.5244.27797,900
May 04, 202244.8546.1744.5046.0945.83762,100
May 03, 202244.6245.0444.4844.7744.51593,000
May 02, 202244.3744.7043.5544.5644.31976,700
Apr 29, 202245.6945.8244.2044.3244.07527,100
Apr 28, 202245.4046.2344.9046.0045.74525,000
Apr 27, 202244.8945.4844.6344.8544.59340,600
Apr 26, 202245.8045.8244.7744.7844.52751,100
Apr 25, 202245.6046.1445.0746.1045.84816,500
Apr 22, 202247.0647.0745.8345.8545.59435,900
Apr 21, 202248.3548.5047.1047.2546.98512,700
Apr 20, 202248.1648.2447.8547.9547.68362,900
Apr 19, 202247.1648.0347.1647.9747.70290,900
Apr 18, 202247.0747.3746.9347.1846.91314,000
Apr 14, 202247.7947.9047.1747.1946.92297,900
Apr 13, 202247.1947.8547.1947.7847.51354,300
Apr 12, 202247.7447.9947.0647.2646.99267,200
Apr 11, 202247.8447.9347.3547.4347.16351,200
Apr 08, 202248.2848.5548.0848.1747.89131,700
Apr 07, 202248.0248.5647.8048.3648.08436,100
Apr 06, 202248.1848.3747.8048.1447.86501,000
Apr 05, 202249.0649.2748.5048.6148.33298,900
Apr 04, 202248.8349.2448.7949.2148.93152,600
Apr 01, 202248.8548.8548.4548.8148.53242,100
Mar 31, 202249.3849.4248.6848.6848.40268,600
Mar 30, 202249.6249.6649.2149.4149.13256,500
Mar 29, 202249.5949.7849.2849.7349.45417,600
Mar 28, 202248.7249.1348.5349.1348.85433,300
Mar 25, 202248.6448.8048.3348.7948.51292,900
Mar 24, 202248.0748.5547.9848.5548.27327,200
Mar 23, 202248.2048.3447.8447.8447.57304,400
Mar 22, 202248.0948.5848.0948.5148.23363,400
Mar 21, 202247.9648.1647.5547.9347.66404,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement