Toronto - Delayed Quote
CAD
iShares U.S. Small Cap Index ETF (CAD-Hedged) (XSU.TO)
52.16
-0.03
(-0.06%)
At close: November 2 at 3:41:26 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
52.54
52.87
52.16
52.16
52.16
43,766
Oct 30, 2026
52.71
52.77
51.74
52.19
52.19
13,500
Oct 29, 2026
52.68
53.23
52.68
53.01
53.01
14,300
Oct 28, 2026
52.31
52.53
52.15
52.53
52.53
28,800
Oct 27, 2026
51.88
52.33
51.77
52.31
52.31
8,000
Oct 26, 2026
51.55
52.04
51.55
51.74
51.74
8,300
Oct 23, 2026
51.37
51.59
51.08
51.51
51.51
11,100
Oct 22, 2026
51.31
51.78
51.31
51.69
51.69
19,700
Oct 21, 2026
51.69
51.82
51.52
51.66
51.66
15,200
Oct 20, 2026
50.70
51.71
50.70
51.52
51.52
44,700
Oct 19, 2026
50.76
50.92
50.59
50.66
50.66
46,400
Oct 16, 2026
51.46
51.52
50.44
50.55
50.55
61,300
Oct 15, 2026
50.70
51.42
50.62
51.38
51.38
13,100
Oct 14, 2026
51.08
51.28
50.54
50.72
50.72
14,800
Oct 13, 2026
51.93
52.08
51.54
51.75
51.75
11,500
Oct 9, 2026
51.96
52.25
51.90
52.13
52.13
16,400
Oct 8, 2026
51.69
51.89
51.35
51.88
51.88
23,300
Oct 7, 2026
52.03
52.10
51.79
51.91
51.91
13,300
Oct 6, 2026
53.20
53.21
52.50
52.58
52.58
48,500
Oct 5, 2026
52.71
53.14
52.39
52.91
52.91
12,800
Oct 2, 2026
52.85
53.02
52.59
52.64
52.64
13,900
Oct 1, 2026
51.89
52.42
51.52
52.15
52.15
48,700
Sep 30, 2026
52.41
52.42
52.00
52.00
52.00
13,300
Sep 29, 2026
52.46
52.46
51.90
52.18
52.18
16,300
Sep 28, 2026
52.50
52.70
52.18
52.38
52.38
27,100
Sep 25, 2026
52.80
53.02
52.49
52.78
52.78
23,100
Sep 24, 2026
52.62
52.81
52.26
52.71
52.71
16,600
Sep 23, 2026
53.53
53.53
52.81
52.84
52.84
20,000
Sep 22, 2026
53.87
54.08
53.60
53.80
53.80
18,300
Sep 21, 2026
53.57
53.63
53.39
53.48
53.48
9,400
Sep 18, 2026
53.33
53.38
52.94
53.19
53.19
18,500
Sep 17, 2026
53.83
53.83
53.51
53.51
53.51
15,700
Sep 16, 2026
53.57
53.77
52.67
53.18
53.18
28,600
Sep 15, 2026
53.69
53.69
53.26
53.36
53.36
10,500
Sep 14, 2026
53.80
54.12
53.68
53.82
53.82
31,200
Sep 11, 2026
54.34
54.47
54.04
54.04
54.04
12,300
Sep 10, 2026
53.91
54.18
53.73
53.80
53.80
27,700
Sep 9, 2026
54.94
54.94
54.31
54.35
54.35
22,000
Sep 8, 2026
55.21
55.36
55.06
55.06
55.06
4,800
Sep 4, 2026
54.92
55.39
54.92
55.35
55.35
11,600
Sep 3, 2026
55.26
55.26
54.97
55.20
55.20
14,600
Sep 2, 2026
54.50
55.07
54.50
55.01
55.01
7,200
Sep 1, 2026
54.62
54.77
54.30
54.35
54.35
15,800
Aug 31, 2026
55.24
55.24
54.78
55.02
55.02
14,600
Aug 28, 2026
56.10
56.10
55.34
55.34
55.34
13,100
Aug 27, 2026
55.95
56.15
55.81
56.10
56.10
12,900
Aug 26, 2026
55.92
56.09
55.81
55.96
55.96
7,300
Aug 25, 2026
56.00
56.01
55.79
56.01
56.01
16,800
Aug 24, 2026
55.95
55.96
55.69
55.75
55.75
13,200
Aug 21, 2026
56.05
56.17
55.91
56.12
56.12
9,300
Aug 20, 2026
55.99
56.11
55.60
55.69
55.69
14,800
Aug 19, 2026
56.70
56.76
56.41
56.44
56.44
7,800
Aug 18, 2026
56.64
56.68
56.19
56.19
56.19
9,200
Aug 17, 2026
56.85
56.91
56.78
56.86
56.86
10,700
Aug 14, 2026
56.76
57.09
56.76
57.07
57.07
7,400
Aug 13, 2026
56.90
57.04
56.73
56.82
56.82
17,100
Aug 12, 2026
56.75
56.75
56.40
56.74
56.74
23,800
Aug 11, 2026
56.35
56.46
56.35
56.37
56.37
6,800
Aug 10, 2026
56.25
56.35
56.03
56.14
56.14
18,200
Aug 7, 2026
56.22
56.55
56.19
56.48
56.48
7,100
Aug 6, 2026
56.10
56.39
55.86
55.86
55.86
7,500
Aug 5, 2026
56.73
56.76
56.23
56.25
56.25
8,800
Aug 4, 2026
55.75
56.65
55.71
56.56
56.56
34,500
Jul 31, 2026
54.86
54.86
53.99
54.52
54.52
22,300
Jul 30, 2026
54.50
54.87
54.29
54.85
54.85
11,300
Jul 29, 2026
54.81
54.95
54.05
54.11
54.11
27,100
Jul 28, 2026
54.95
55.01
54.42
54.98
54.98
13,700
Jul 27, 2026
55.05
55.05
54.62
54.94
54.94
14,500
Jul 24, 2026
54.90
55.05
54.53
54.55
54.55
17,200
Jul 23, 2026
54.50
54.86
54.43
54.73
54.73
17,500
Jul 22, 2026
55.40
55.51
55.00
55.04
55.04
17,900
Jul 21, 2026
55.01
55.51
54.93
55.51
55.51
7,400
Jul 20, 2026
55.26
55.44
54.81
54.81
54.81
15,500
Jul 17, 2026
54.70
55.49
54.70
55.15
55.15
21,200
Jul 16, 2026
55.29
55.81
55.22
55.38
55.38
9,300
Jul 15, 2026
55.30
55.62
55.22
55.43
55.43
63,600
Jul 14, 2026
55.35
55.47
55.11
55.18
55.18
29,800
Jul 13, 2026
55.39
55.40
54.92
54.99
54.99
31,100
Jul 10, 2026
55.75
55.75
55.11
55.47
55.47
29,100
Jul 9, 2026
55.30
55.84
55.30
55.74
55.74
13,000
Jul 8, 2026
55.12
55.30
54.55
55.05
55.05
26,300
Jul 7, 2026
56.10
56.16
55.43
55.59
55.59
10,300
Jul 6, 2026
55.90
56.29
55.90
56.08
56.08
39,200
Jul 3, 2026
55.82
56.20
55.82
56.20
56.20
700
Jul 2, 2026
56.32
56.67
55.34
55.80
55.80
22,500
Jun 30, 2026
56.06
56.44
55.85
56.31
56.31
15,800
Jun 29, 2026
56.00
56.06
55.30
56.06
56.06
13,700
Jun 26, 2026
55.61
56.20
55.61
55.99
55.99
32,100
Jun 25, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
56.15
56.56
55.69
56.03
56.03
25,100
Jun 24, 2026
55.63
56.36
55.54
55.77
55.59
17,500
Jun 23, 2026
55.13
55.95
55.04
55.57
55.39
14,600
Jun 22, 2026
55.85
56.32
55.73
56.08
55.90
33,300
Jun 19, 2026
55.35
55.66
55.35
55.56
55.38
4,800
Jun 18, 2026
55.49
55.66
54.91
55.66
55.48
28,900
Jun 17, 2026
55.05
55.64
54.36
54.50
54.33
81,000
Jun 16, 2026
55.55
55.83
54.89
54.90
54.72
31,000
Jun 15, 2026
55.77
55.98
55.32
55.34
55.16
26,000
Jun 12, 2026
54.71
55.47
54.52
55.02
54.84
147,600
Jun 11, 2026
53.41
54.64
53.36
54.56
54.39
106,800
Jun 10, 2026
53.49
54.24
52.94
53.05
52.88
85,300
Jun 9, 2026
53.86
54.58
52.17
53.51
53.34
105,400
Jun 8, 2026
53.55
53.82
53.27
53.36
53.19
23,500
Jun 5, 2026
54.33
54.33
52.68
52.90
52.73
37,600
Jun 4, 2026
53.95
55.00
53.86
54.90
54.72
24,000
Jun 3, 2026
54.50
54.50
53.90
54.05
53.88
22,400
Jun 2, 2026
54.50
54.80
54.41
54.80
54.63
10,100
Jun 1, 2026
54.20
54.57
53.81
54.28
54.11
39,500
May 29, 2026
54.79
54.79
54.20
54.52
54.35
33,600
May 28, 2026
54.40
54.95
54.19
54.89
54.71
24,100
May 27, 2026
54.73
54.81
54.40
54.54
54.37
35,700
May 26, 2026
54.16
54.58
54.11
54.56
54.39
9,800
May 25, 2026
54.04
54.35
54.04
54.06
53.89
6,300
May 22, 2026
53.49
53.81
53.34
53.58
53.41
32,200
May 21, 2026
52.32
53.24
52.08
53.08
52.91
78,500
May 20, 2026
51.68
52.60
51.39
52.58
52.41
56,500
May 19, 2026
51.40
51.63
50.91
51.29
51.13
63,800
May 15, 2026
52.70
52.70
52.15
52.17
52.00
27,200
May 14, 2026
53.30
53.68
53.00
53.47
53.30
19,000
May 13, 2026
53.13
53.23
52.64
53.13
52.96
14,400
May 12, 2026
53.42
53.42
52.33
53.12
52.95
29,300
May 11, 2026
53.57
53.93
53.53
53.62
53.45
19,200
May 8, 2026
53.20
53.56
53.15
53.42
53.25
30,000
May 7, 2026
54.10
54.10
52.88
52.98
52.81
54,800
May 6, 2026
53.66
53.93
53.27
53.93
53.76
42,000
May 5, 2026
52.60
53.14
52.60
53.13
52.96
23,700
May 4, 2026
52.44
52.68
51.93
52.20
52.03
33,900
May 1, 2026
52.45
52.58
52.02
52.51
52.34
31,100
Apr 30, 2026
51.40
52.26
51.31
52.26
52.09
16,400
Apr 29, 2026
51.51
51.57
50.92
51.20
51.04
25,800
Apr 28, 2026
51.86
52.07
51.39
51.54
51.38
16,700
Apr 27, 2026
52.04
52.32
51.97
52.09
51.92
22,600
Apr 24, 2026
52.00
52.31
51.70
52.06
51.89
14,900
Apr 23, 2026
52.10
52.24
51.22
51.89
51.72
60,800
Apr 22, 2026
52.20
52.25
51.74
52.00
51.83
16,700
Apr 21, 2026
52.35
52.60
51.59
51.66
51.50
60,600
Apr 20, 2026
51.66
52.18
51.66
52.18
52.01
41,400
Apr 17, 2026
51.45
52.22
51.45
51.91
51.74
43,800
Apr 16, 2026
50.80
50.87
50.50
50.84
50.68
28,400
Apr 15, 2026
50.70
50.79
50.48
50.76
50.60
16,400
Apr 14, 2026
50.35
50.76
50.21
50.62
50.46
13,900
Apr 13, 2026
49.04
50.00
49.04
49.96
49.80
33,600
Apr 10, 2026
49.52
49.52
49.16
49.26
49.10
20,900
Apr 9, 2026
48.84
49.56
48.84
49.40
49.24
37,700
Apr 8, 2026
49.34
49.43
48.77
49.10
48.94
76,200
Apr 7, 2026
47.44
47.80
47.10
47.69
47.54
75,300
Apr 6, 2026
47.32
47.70
47.28
47.62
47.47
28,900
Apr 2, 2026
46.28
47.61
46.27
47.41
47.26
91,200
Apr 1, 2026
47.14
47.60
47.04
47.13
46.98
49,000
Mar 31, 2026
45.86
46.98
45.72
46.76
46.61
108,800
Mar 30, 2026
46.30
46.30
45.04
45.20
45.06
49,800
Mar 27, 2026
46.40
46.49
45.78
45.90
45.75
89,300
Mar 26, 2026
46.96
47.56
46.69
46.71
46.56
58,900
Mar 25, 2026
47.60
47.78
47.25
47.54
47.39
68,800
Mar 24, 2026
46.43
47.23
46.32
47.00
46.85
65,000
Mar 23, 2026
46.67
47.52
46.59
46.77
46.62
127,900
Mar 20, 2026
46.68
46.79
45.44
45.80
45.65
107,200
Mar 19, 2026
45.96
47.25
45.88
46.81
46.66
72,100
Mar 18, 2026
46.94
47.10
46.50
46.53
46.38
95,600
Mar 17, 2026
47.25
47.55
47.12
47.33
47.18
48,400
Mar 16, 2026
47.12
47.44
46.92
46.98
46.83
44,200
Mar 13, 2026
47.00
47.32
46.37
46.42
46.27
70,500
Mar 12, 2026
47.00
47.14
46.60
46.68
46.53
109,100
Mar 11, 2026
47.64
47.94
47.39
47.75
47.60
48,000
Mar 10, 2026
47.78
48.62
47.75
47.86
47.71
101,300
Mar 9, 2026
46.76
48.07
46.20
47.92
47.77
100,100
Mar 6, 2026
47.51
47.85
47.27
47.42
47.27
71,700
Mar 5, 2026
48.97
49.21
48.05
48.51
48.36
125,000
Mar 4, 2026
49.32
49.65
48.93
49.47
49.31
89,200
Mar 3, 2026
48.52
49.30
47.94
48.98
48.82
115,300
Mar 2, 2026
48.72
49.91
48.72
49.82
49.66
96,200
Feb 27, 2026
49.54
49.57
49.11
49.41
49.25
46,700
Feb 26, 2026
50.05
50.32
49.56
50.28
50.12
38,800
Feb 25, 2026
50.09
50.12
49.69
50.01
49.85
40,000
Feb 24, 2026
49.24
49.87
49.13
49.77
49.61
40,300
Feb 23, 2026
49.85
49.96
48.82
49.22
49.06
56,800
Feb 20, 2026
49.74
50.52
49.58
50.04
49.88
252,100
Feb 19, 2026
49.67
50.05
49.42
50.05
49.89
66,500
Feb 18, 2026
49.68
50.43
49.68
49.92
49.76
68,500
Feb 17, 2026
49.66
49.95
49.00
49.79
49.63
91,300
Feb 13, 2026
49.32
50.11
48.96
49.73
49.57
146,100
Feb 12, 2026
50.46
50.55
48.87
49.11
48.95
194,000
Feb 11, 2026
50.80
50.80
49.59
50.12
49.96
63,600
Feb 10, 2026
50.60
50.72
50.29
50.34
50.18
34,600
Feb 9, 2026
49.95
50.59
49.85
50.49
50.33
81,000
Feb 6, 2026
49.16
50.20
49.16
50.14
49.98
64,100
Feb 5, 2026
48.95
49.45
48.30
48.41
48.26
108,600
Feb 4, 2026
49.96
50.00
48.71
49.28
49.12
136,400
Feb 3, 2026
50.00
50.08
48.93
49.74
49.58
74,000
Feb 2, 2026
48.89
49.89
48.89
49.61
49.45
67,400
Jan 30, 2026
49.44
49.64
48.84
49.14
48.98
53,900
Jan 29, 2026
49.92
50.13
49.20
49.83
49.67
86,800
Jan 28, 2026
50.35
50.43
49.71
49.82
49.66
28,900
Jan 27, 2026
49.87
50.12
49.75
50.07
49.91
16,800
Jan 26, 2026
50.22
50.47
49.91
50.01
49.85
29,000
Jan 23, 2026
50.90
50.90
50.11
50.16
50.00
27,400
Jan 22, 2026
51.11
51.48
51.09
51.13
50.97
39,600
Jan 21, 2026
50.09
50.88
49.85
50.78
50.62
43,200
Jan 20, 2026
49.45
50.20
49.45
49.74
49.58
34,900
Jan 19, 2026
50.60
50.60
49.66
49.82
49.66
29,800
Jan 16, 2026
50.36
50.67
50.25
50.41
50.25
32,000
Jan 15, 2026
50.04
50.65
50.04
50.35
50.19
40,900
Jan 14, 2026
49.54
49.93
49.41
49.90
49.74
42,100
Jan 13, 2026
49.80
49.80
49.41
49.50
49.34
28,800
Jan 12, 2026
49.20
49.61
49.03
49.60
49.44
15,800
Jan 9, 2026
49.17
49.60
49.01
49.37
49.21
29,600
Jan 8, 2026
48.36
49.10
48.36
49.01
48.85
24,300
Jan 7, 2026
48.56
48.63
48.23
48.44
48.29
15,500
Jan 6, 2026
47.82
48.58
47.74
48.58
48.42
26,700
Jan 5, 2026
47.32
48.03
47.32
47.94
47.79
24,300
Jan 2, 2026
46.91
47.18
46.66
47.16
47.01
9,300
Dec 31, 2025
46.96
46.98
46.66
46.66
46.51
5,600
Dec 30, 2025
0.241
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
47.40
47.40
47.02
47.04
46.89
15,500
Dec 29, 2025
47.66
47.84
47.53
47.61
47.22
17,000
Dec 24, 2025
48.03
48.18
47.88
48.17
47.77
9,600
Dec 23, 2025
48.16
48.19
48.00
48.05
47.65
14,800
Dec 22, 2025
48.05
48.61
48.05
48.34
47.94
18,100
Dec 19, 2025
47.50
47.91
47.50
47.83
47.44
15,700
Dec 18, 2025
47.67
47.86
47.40
47.45
47.06
28,600
Dec 17, 2025
47.73
48.04
47.13
47.15
46.76
46,300
Dec 16, 2025
47.71
48.06
47.42
47.67
47.28
42,100
Dec 15, 2025
48.60
48.60
47.88
47.88
47.49
19,600
Dec 12, 2025
49.08
49.08
48.21
48.24
47.84
43,200
Dec 11, 2025
48.48
49.05
48.36
49.00
48.60
38,500
Dec 10, 2025
47.69
48.72
47.69
48.46
48.06
60,400
Dec 9, 2025
47.82
48.09
47.76
47.81
47.42
16,800
Dec 8, 2025
48.07
48.07
47.68
47.73
47.34
17,200
Dec 5, 2025
47.90
48.00
47.65
47.70
47.31
15,500
Dec 4, 2025
47.44
48.06
47.36
47.92
47.53
31,500
Dec 3, 2025
46.76
47.55
46.76
47.53
47.14
29,600
Dec 2, 2025
47.04
47.06
46.66
46.66
46.28
16,600
Dec 1, 2025
46.72
47.13
46.72
46.75
46.36
11,200
Nov 28, 2025
47.12
47.36
47.11
47.32
46.93
38,500
Nov 27, 2025
47.04
47.12
47.04
47.11
46.72
4,200
Nov 26, 2025
46.64
47.36
46.64
47.09
46.70
24,400
Nov 25, 2025
45.80
46.75
45.80
46.70
46.32
22,100
Nov 24, 2025
44.96
45.70
44.96
45.70
45.32
23,400
Nov 21, 2025
43.78
45.09
43.75
44.83
44.46
60,600
Nov 20, 2025
45.12
45.50
43.61
43.63
43.27
104,600
Nov 19, 2025
44.48
44.98
44.32
44.45
44.08
34,800
Nov 18, 2025
44.04
44.75
44.02
44.49
44.12
48,200
Nov 17, 2025
45.06
45.25
44.16
44.33
43.96
27,600
Nov 14, 2025
44.48
45.46
44.48
45.24
44.87
25,800
Nov 13, 2025
46.11
46.11
44.97
45.08
44.71
42,900
Nov 12, 2025
46.75
46.93
46.40
46.49
46.11
11,000
Nov 11, 2025
46.42
46.62
46.28
46.56
46.18
9,300
Nov 10, 2025
46.69
46.71
46.18
46.50
46.12
17,800
Nov 7, 2025
45.41
46.05
45.07
46.05
45.67
38,000
Nov 6, 2025
46.59
46.59
45.76
45.79
45.41
28,200
Nov 5, 2025
46.12
46.82
46.06
46.68
46.30
26,000
Nov 4, 2025
46.06
46.47
45.95
45.97
45.59
40,600
Nov 3, 2025
46.90
46.90
46.25
46.78
46.39
30,800
