iShares Core S&P 500 Index ETF (CAD-Hedged) (XSP.TO)
77.40
-0.15
(-0.19%)
CAD |
TSX |
Aug 28, 15:59
XSP.TO Price : 77.40 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 77.31 | 77.67 | 77.18 | 77.55 | 134458.0 |
| Aug 26, 2026 | 76.98 | 77.16 | 76.85 | 77.04 | 57008.00 |
| Aug 25, 2026 | 77.01 | 77.12 | 76.77 | 77.05 | 141159.0 |
| Aug 24, 2026 | 76.88 | 76.94 | 76.70 | 76.81 | 184249.0 |
| Aug 21, 2026 | 77.07 | 77.22 | 76.88 | 76.99 | 126225.0 |
| Aug 20, 2026 | 77.08 | 77.25 | 76.67 | 76.71 | 226765.0 |
| Aug 19, 2026 | 77.55 | 77.67 | 77.30 | 77.34 | 96571.00 |
| Aug 18, 2026 | 77.31 | 77.43 | 77.18 | 77.18 | 102984.0 |
| Aug 17, 2026 | 78.08 | 78.14 | 77.74 | 77.74 | 56304.00 |
| Aug 14, 2026 | 78.30 | 78.33 | 78.03 | 78.10 | 72532.00 |
| Aug 13, 2026 | 77.99 | 78.43 | 77.92 | 78.27 | 66150.00 |
| Aug 12, 2026 | 77.96 | 77.96 | 77.66 | 77.76 | 89819.00 |
| Aug 11, 2026 | 77.91 | 77.91 | 77.45 | 77.54 | 80284.00 |
| Aug 10, 2026 | 77.84 | 78.01 | 77.70 | 77.80 | 124965.0 |
| Aug 07, 2026 | 77.58 | 77.91 | 77.50 | 77.84 | 138455.0 |
| Aug 06, 2026 | 77.60 | 77.71 | 77.29 | 77.40 | 83392.00 |
| Aug 05, 2026 | 78.09 | 78.23 | 77.51 | 77.52 | 204353.0 |
| Aug 04, 2026 | 76.57 | 77.90 | 76.57 | 77.65 | 376108.0 |
| Jul 31, 2026 | 74.95 | 75.42 | 74.32 | 75.17 | 158074.0 |
| Jul 30, 2026 | 74.11 | 74.79 | 74.05 | 74.70 | 212522.0 |
| Jul 29, 2026 | 74.52 | 74.81 | 73.48 | 73.50 | 257273.0 |
| Jul 28, 2026 | 74.41 | 74.83 | 74.18 | 74.63 | 99069.00 |
| Jul 27, 2026 | 75.01 | 75.10 | 74.15 | 74.45 | 165444.0 |
| Jul 24, 2026 | 74.38 | 74.94 | 74.31 | 74.46 | 243645.0 |
| Jul 23, 2026 | 74.56 | 74.81 | 74.10 | 74.40 | 148396.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median