Indicators

Ishares Core S&P 500 ETF CAD Hdg ETF (TSX: XSP )

56.18 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.69	45.82	44.20	44.32	527,139	-1.68(-3.65%)
Apr 28, 2022	45.40	46.23	44.90	46.00	524,975	+1.15(+2.56%)
Apr 27, 2022	44.89	45.48	44.63	44.85	340,575	+0.07(+0.16%)
Apr 26, 2022	45.80	45.82	44.77	44.78	751,054	-1.32(-2.86%)
Apr 25, 2022	45.60	46.14	45.07	46.10	816,525	+0.25(+0.55%)
Apr 22, 2022	47.06	47.07	45.83	45.85	435,914	-1.40(-2.96%)
Apr 21, 2022	48.35	48.50	47.10	47.25	512,698	-0.70(-1.46%)
Apr 20, 2022	48.16	48.24	47.85	47.95	362,905	-0.02(-0.04%)
Apr 19, 2022	47.16	48.03	47.16	47.97	290,914	+0.79(+1.67%)
Apr 18, 2022	47.07	47.37	46.93	47.18	313,996	-0.01(-0.02%)
Apr 14, 2022				47.19	0	-0.59(-1.23%)
Apr 13, 2022	47.19	47.85	47.19	47.78	354,343	+0.52(+1.10%)
Apr 12, 2022	47.74	47.99	47.06	47.26	267,225	-0.17(-0.36%)
Apr 11, 2022	47.84	47.93	47.35	47.43	351,243	-0.74(-1.54%)
Apr 08, 2022	48.28	48.55	48.08	48.17	131,716	-0.19(-0.39%)
Apr 07, 2022	48.02	48.56	47.80	48.36	436,061	+0.22(+0.46%)
Apr 06, 2022	48.18	48.37	47.80	48.14	500,978	-0.47(-0.97%)
Apr 05, 2022	49.06	49.27	48.50	48.61	298,891	-0.60(-1.22%)
Apr 04, 2022	48.83	49.24	48.79	49.21	152,734	+0.40(+0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.