TSX:XSP
iShares Core S&P 500 Index (CAD-Hedged) ETF Price (Quote)
$53.79
+0.640 (+1.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.95 | $55.15 | Friday, 3rd May 2024 XSP.TO stock ended at $53.79. This is 1.20% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.710% from a day low at $53.51 to a day high of $53.89. |
| 90 days | $51.55 | $55.24 | |
| 52 weeks | $43.31 | $55.24 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $53.76 | $53.89 | $53.51 | $53.79 | 443 527 |
| May 02, 2024 | $53.03 | $53.20 | $52.58 | $53.15 | 289 334 |
| May 01, 2024 | $52.74 | $53.45 | $52.59 | $52.63 | 767 472 |
| Apr 30, 2024 | $53.47 | $53.61 | $52.81 | $52.81 | 146 285 |
| Apr 29, 2024 | $53.67 | $53.74 | $53.40 | $53.67 | 198 472 |
| Apr 26, 2024 | $53.28 | $53.65 | $53.24 | $53.52 | 357 520 |
| Apr 25, 2024 | $52.48 | $53.06 | $52.35 | $52.98 | 226 081 |
| Apr 24, 2024 | $53.31 | $53.38 | $52.95 | $53.20 | 193 016 |
| Apr 23, 2024 | $52.80 | $53.26 | $52.75 | $53.20 | 218 201 |
| Apr 22, 2024 | $52.36 | $52.86 | $52.15 | $52.53 | 238 990 |
| Apr 19, 2024 | $52.51 | $52.63 | $51.95 | $52.10 | 395 593 |
| Apr 18, 2024 | $52.80 | $53.02 | $52.44 | $52.56 | 249 247 |
| Apr 17, 2024 | $53.23 | $53.25 | $52.50 | $52.68 | 236 913 |
| Apr 16, 2024 | $53.10 | $53.27 | $52.86 | $52.96 | 309 617 |
| Apr 15, 2024 | $54.23 | $54.23 | $52.99 | $53.09 | 547 544 |
| Apr 12, 2024 | $54.13 | $54.29 | $53.58 | $53.75 | 225 004 |
| Apr 11, 2024 | $54.27 | $54.68 | $53.92 | $54.54 | 237 190 |
| Apr 10, 2024 | $54.05 | $54.34 | $53.92 | $54.16 | 386 992 |
| Apr 09, 2024 | $54.81 | $54.81 | $54.17 | $54.68 | 201 997 |
| Apr 08, 2024 | $54.68 | $54.75 | $54.54 | $54.58 | 161 556 |
| Apr 05, 2024 | $54.18 | $54.79 | $54.13 | $54.60 | 245 438 |
| Apr 04, 2024 | $55.13 | $55.15 | $54.00 | $54.02 | 330 906 |
| Apr 03, 2024 | $54.53 | $54.86 | $54.53 | $54.68 | 158 405 |
| Apr 02, 2024 | $54.58 | $54.65 | $54.40 | $54.63 | 163 473 |
| Apr 01, 2024 | $55.12 | $55.22 | $54.86 | $55.01 | 264 366 |
