XUS.TO Price Analysis

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

52.00 -0.09 (-0.17%) CAD | TSX | Nov 14, 16:00

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 14, 2024	52.21	52.21	51.95	52.00	105829.0
Nov 13, 2024	52.03	52.23	51.91	52.09	108190.0
Nov 12, 2024	52.05	52.08	51.70	51.86	100298.0
Nov 11, 2024	52.14	52.15	51.85	51.93	114260.0
Nov 08, 2024	51.66	52.00	51.66	51.87	181684.0
Nov 07, 2024	51.35	51.50	51.27	51.44	190354.0
Nov 06, 2024	51.28	51.40	50.87	51.36	247583.0
Nov 05, 2024	49.40	49.74	49.34	49.74	89299.00
Nov 04, 2024	49.45	49.52	49.22	49.35	94231.00
Nov 01, 2024	49.58	49.92	49.53	49.64	73668.00
Oct 31, 2024	49.88	49.88	49.32	49.32	136501.0
Oct 30, 2024	50.47	50.57	50.20	50.24	82829.00
Oct 29, 2024	50.27	50.57	50.18	50.45	92518.00
Oct 28, 2024	50.47	50.47	50.27	50.28	285042.0
Oct 25, 2024	50.12	50.51	50.07	50.16	103267.0
Oct 24, 2024	49.98	50.06	49.83	50.00	159720.0
Oct 23, 2024	50.15	50.22	49.60	49.83	200849.0
Oct 22, 2024	50.07	50.31	49.99	50.26	116307.0
Oct 21, 2024	50.33	50.39	50.10	50.31	127551.0
Oct 18, 2024	50.21	50.38	50.10	50.30	90856.00
Oct 17, 2024	50.32	50.32	50.07	50.10	77957.00
Oct 16, 2024	49.81	49.98	49.70	49.89	104418.0
Oct 15, 2024	50.26	50.35	49.74	49.78	160567.0
Oct 11, 2024	49.40	49.78	49.38	49.71	63660.00
Oct 10, 2024	49.39	49.50	49.27	49.35	103095.0

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).

Read full definition.

Price Range, Past 5 Years

20.22

Minimum

Mar 23 2020

52.09

Maximum

Nov 13 2024

34.36

Average

33.82

Median

Feb 10 2023

Price Benchmarks