Toronto - Delayed Quote
CAD
iShares Core S&P 500 Index ETF (XUS.TO)
65.54
-1.31
(-1.96%)
At close: October 30 at 3:59:56 PM EDT
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
Oct 30, 2026
66.03
66.03
65.07
65.54
65.54
166,000
Oct 29, 2026
66.96
66.96
66.59
66.85
66.85
104,700
Oct 28, 2026
67.28
67.37
66.98
67.09
67.09
146,200
Oct 27, 2026
66.78
67.26
66.70
67.18
67.18
54,500
Oct 26, 2026
66.35
66.94
66.35
66.60
66.60
86,000
Oct 23, 2026
66.01
66.32
65.88
66.09
66.09
116,800
Oct 22, 2026
66.80
66.88
66.21
66.45
66.45
142,100
Oct 21, 2026
67.37
67.56
67.17
67.45
67.45
127,700
Oct 20, 2026
66.79
67.34
66.63
67.09
67.09
164,700
Oct 19, 2026
67.17
67.38
67.10
67.18
67.18
81,300
Oct 16, 2026
68.09
68.09
66.85
67.05
67.05
169,000
Oct 15, 2026
67.65
68.10
67.42
68.00
68.00
118,800
Oct 14, 2026
68.72
68.84
67.88
68.02
68.02
109,300
Oct 13, 2026
68.78
68.82
68.50
68.70
68.70
148,300
Oct 9, 2026
68.88
69.02
68.73
68.95
68.95
103,600
Oct 8, 2026
68.58
68.72
68.06
68.32
68.32
201,100
Oct 7, 2026
68.67
68.86
68.42
68.83
68.83
114,400
Oct 6, 2026
68.72
69.04
68.72
68.78
68.78
86,300
Oct 5, 2026
68.13
68.70
68.13
68.57
68.57
77,500
Oct 2, 2026
68.10
68.24
67.95
68.08
68.08
138,200
Oct 1, 2026
67.54
67.68
67.16
67.46
67.46
236,900
Sep 30, 2026
67.50
67.87
67.38
67.38
67.38
127,200
Sep 29, 2026
67.54
67.54
67.22
67.30
67.30
123,700
Sep 28, 2026
67.55
67.67
67.19
67.37
67.37
205,800
Sep 25, 2026
67.59
67.83
67.34
67.74
67.74
214,300
Sep 24, 2026
67.12
67.46
67.05
67.38
67.38
147,700
Sep 23, 2026
67.56
67.62
67.14
67.20
67.20
122,700
Sep 22, 2026
67.59
67.67
67.51
67.56
67.56
75,900
Sep 21, 2026
66.57
67.50
66.57
67.43
67.43
87,100
Sep 18, 2026
66.24
66.25
65.97
66.17
66.17
60,400
Sep 17, 2026
66.16
66.16
65.83
66.10
66.10
43,100
Sep 16, 2026
65.55
65.76
64.99
65.35
65.35
101,600
Sep 15, 2026
65.51
65.55
65.20
65.30
65.30
74,700
Sep 14, 2026
65.55
65.76
65.38
65.55
65.55
147,700
Sep 11, 2026
65.65
65.87
65.65
65.66
65.66
74,900
Sep 10, 2026
64.98
65.11
64.82
64.98
64.98
67,100
Sep 9, 2026
65.23
65.33
65.15
65.23
65.23
86,600
Sep 8, 2026
65.73
65.73
65.38
65.38
65.38
89,900
Sep 4, 2026
66.23
66.34
65.96
66.01
66.01
64,200
Sep 3, 2026
65.72
66.12
65.63
66.03
66.03
73,700
Sep 2, 2026
65.73
65.86
65.55
65.60
65.60
61,800
Sep 1, 2026
65.67
65.87
65.46
65.57
65.57
99,300
Aug 31, 2026
66.03
66.03
65.70
65.88
65.88
104,500
Aug 28, 2026
66.30
66.72
66.20
66.31
66.31
83,800
Aug 27, 2026
66.06
66.33
65.91
66.20
66.20
108,600
Aug 26, 2026
65.75
65.98
65.69
65.87
65.87
67,700
Aug 25, 2026
65.73
65.75
65.46
65.65
65.65
76,800
Aug 24, 2026
65.50
65.66
65.35
65.52
65.52
72,800
Aug 21, 2026
65.32
65.52
65.15
65.32
65.32
62,800
Aug 20, 2026
65.46
65.57
65.15
65.15
65.15
72,400
Aug 19, 2026
66.05
66.10
65.75
65.79
65.79
59,400
Aug 18, 2026
66.12
66.22
66.00
66.09
66.09
62,500
Aug 17, 2026
66.60
66.70
66.42
66.45
66.45
45,500
Aug 14, 2026
67.02
67.02
66.68
66.75
66.75
61,300
Aug 13, 2026
67.00
67.34
66.88
67.13
67.13
67,500
Aug 12, 2026
66.75
66.84
66.56
66.75
66.75
58,700
Aug 11, 2026
66.84
66.84
66.39
66.44
66.44
50,800
Aug 10, 2026
66.87
66.95
66.65
66.79
66.79
79,800
Aug 7, 2026
66.68
66.85
66.53
66.83
66.83
52,000
Aug 6, 2026
66.87
67.06
66.69
66.73
66.73
55,900
Aug 5, 2026
67.53
67.60
66.85
66.85
66.85
99,400
Aug 4, 2026
66.33
67.41
66.33
67.24
67.24
102,800
Jul 31, 2026
64.62
65.03
64.24
64.85
64.85
99,500
Jul 30, 2026
64.09
64.42
63.80
64.39
64.39
95,200
Jul 29, 2026
64.62
64.63
63.52
63.53
63.53
120,100
Jul 28, 2026
64.68
64.85
64.38
64.80
64.80
82,300
Jul 27, 2026
65.18
65.18
64.42
64.67
64.67
97,300
Jul 24, 2026
64.49
64.89
64.40
64.58
64.58
89,600
Jul 23, 2026
64.60
64.73
64.22
64.44
64.44
102,900
Jul 22, 2026
65.27
65.49
65.19
65.24
65.24
48,600
Jul 21, 2026
65.11
65.46
64.98
65.42
65.42
62,600
Jul 20, 2026
65.08
65.17
64.64
64.67
64.67
111,400
Jul 17, 2026
64.51
64.88
64.38
64.55
64.55
106,600
Jul 16, 2026
65.46
65.60
65.13
65.38
65.38
100,200
Jul 15, 2026
65.80
65.82
65.34
65.65
65.65
89,200
Jul 14, 2026
65.52
65.64
65.25
65.54
65.54
111,900
Jul 13, 2026
66.00
66.06
65.65
65.76
65.76
82,100
Jul 10, 2026
66.06
66.28
65.69
66.20
66.20
70,900
Jul 9, 2026
65.69
66.01
65.50
66.01
66.01
71,400
Jul 8, 2026
65.36
65.50
65.01
65.44
65.44
97,300
Jul 7, 2026
66.16
66.16
65.59
65.79
65.79
64,600
Jul 6, 2026
65.97
66.25
65.94
66.14
66.14
50,100
Jul 3, 2026
66.00
66.19
65.51
65.61
65.61
72,000
Jul 2, 2026
65.85
65.98
65.06
65.50
65.50
125,000
Jun 30, 2026
65.28
65.82
65.28
65.62
65.62
106,400
Jun 29, 2026
64.90
65.25
64.50
65.25
65.25
90,900
Jun 26, 2026
64.09
64.73
63.97
64.21
64.21
157,500
Jun 25, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
65.16
65.16
64.34
64.42
64.42
199,900
Jun 24, 2026
65.10
65.50
64.74
64.88
64.63
123,600
Jun 23, 2026
64.66
65.25
64.66
64.87
64.62
82,300
Jun 22, 2026
65.97
66.09
65.49
65.59
65.34
189,400
Jun 19, 2026
65.63
66.00
65.63
65.89
65.64
70,400
Jun 18, 2026
65.70
65.77
65.36
65.75
65.50
97,000
Jun 17, 2026
65.26
65.40
64.80
64.92
64.67
187,700
Jun 16, 2026
65.70
65.70
65.13
65.16
64.91
122,200
Jun 15, 2026
65.28
65.66
65.25
65.52
65.27
123,700
Jun 12, 2026
64.29
64.51
63.87
64.38
64.13
136,900
Jun 11, 2026
63.27
64.09
63.07
63.93
63.68
221,600
Jun 10, 2026
63.42
63.80
62.80
62.80
62.56
257,600
Jun 9, 2026
64.32
64.53
62.68
63.83
63.58
251,200
Jun 8, 2026
64.34
64.50
63.97
64.03
63.78
166,900
Jun 5, 2026
64.98
64.98
63.71
63.83
63.58
162,600
Jun 4, 2026
64.92
65.44
64.79
65.36
65.11
118,200
Jun 3, 2026
65.29
65.30
65.02
65.05
64.80
94,300
Jun 2, 2026
65.04
65.28
64.94
65.25
65.00
90,300
Jun 1, 2026
64.95
65.28
64.88
65.15
64.90
216,100
May 29, 2026
64.78
65.00
64.64
64.78
64.53
109,600
May 28, 2026
64.54
64.69
64.37
64.57
64.32
82,900
May 27, 2026
64.53
64.53
64.27
64.44
64.19
99,000
May 26, 2026
64.49
64.49
64.15
64.34
64.09
125,100
May 25, 2026
64.46
65.19
64.43
64.89
64.64
69,600
May 22, 2026
63.84
64.17
63.84
63.97
63.72
84,300
May 21, 2026
63.22
63.67
63.14
63.54
63.30
88,200
May 20, 2026
62.88
63.26
62.72
63.24
63.00
78,600
May 19, 2026
62.82
62.94
62.54
62.60
62.36
171,700
May 15, 2026
63.37
63.41
63.07
63.08
62.84
109,400
May 14, 2026
63.38
63.86
63.38
63.71
63.46
99,500
May 13, 2026
62.81
63.30
62.64
63.15
62.91
67,600
May 12, 2026
62.78
62.81
62.31
62.75
62.51
90,400
May 11, 2026
62.54
62.83
62.53
62.73
62.49
128,900
May 8, 2026
62.44
62.70
62.44
62.63
62.39
116,200
May 7, 2026
62.28
62.29
61.77
61.98
61.74
96,000
May 6, 2026
61.62
62.17
61.56
62.13
61.89
119,900
May 5, 2026
60.97
61.30
60.97
61.20
60.96
142,300
May 4, 2026
60.90
60.98
60.46
60.67
60.44
106,100
May 1, 2026
60.75
61.03
60.70
60.84
60.61
85,100
Apr 30, 2026
60.65
60.69
60.19
60.59
60.36
92,900
Apr 29, 2026
60.43
60.53
60.18
60.43
60.20
98,600
Apr 28, 2026
60.44
60.48
60.24
60.47
60.24
77,200
Apr 27, 2026
60.30
60.55
60.20
60.52
60.29
127,600
Apr 24, 2026
60.37
60.64
60.28
60.57
60.34
110,000
Apr 23, 2026
60.29
60.49
59.79
60.26
60.03
150,200
Apr 22, 2026
60.25
60.37
60.08
60.37
60.14
80,900
Apr 21, 2026
60.18
60.21
59.65
59.76
59.53
173,900
Apr 20, 2026
60.12
60.27
59.89
60.03
59.80
191,700
Apr 17, 2026
59.88
60.44
59.88
60.36
60.13
204,200
Apr 16, 2026
59.68
59.77
59.50
59.69
59.46
124,200
Apr 15, 2026
59.45
59.67
59.35
59.67
59.44
114,100
Apr 14, 2026
58.72
59.37
58.72
59.33
59.10
112,000
Apr 13, 2026
58.14
58.76
58.10
58.76
58.53
130,000
Apr 10, 2026
58.45
58.51
58.27
58.35
58.13
96,500
Apr 9, 2026
57.87
58.40
57.79
58.32
58.10
173,100
Apr 8, 2026
58.22
58.22
57.71
58.03
57.81
183,300
Apr 7, 2026
56.65
56.87
56.25
56.87
56.65
274,900
Apr 6, 2026
56.55
56.90
56.55
56.90
56.68
215,800
Apr 2, 2026
55.95
56.80
55.78
56.66
56.44
262,600
Apr 1, 2026
56.43
56.73
56.31
56.46
56.24
117,200
Mar 31, 2026
55.23
56.30
55.23
56.18
55.96
275,000
Mar 30, 2026
55.29
55.34
54.41
54.65
54.44
95,300
Mar 27, 2026
55.34
55.34
54.60
54.69
54.48
175,100
Mar 26, 2026
56.02
56.20
55.48
55.50
55.29
160,600
Mar 25, 2026
56.36
56.53
56.10
56.29
56.07
130,100
Mar 24, 2026
55.55
56.10
55.49
55.80
55.58
187,600
Mar 23, 2026
56.00
56.32
55.75
55.84
55.62
112,400
Mar 20, 2026
55.92
55.92
54.91
55.18
54.97
171,900
Mar 19, 2026
55.94
56.26
55.72
56.09
55.87
163,800
Mar 18, 2026
56.70
56.86
56.20
56.22
56.00
173,000
Mar 17, 2026
56.96
57.15
56.86
56.86
56.64
111,800
Mar 16, 2026
56.55
56.88
56.54
56.68
56.46
99,800
Mar 13, 2026
56.71
56.95
56.24
56.30
56.08
173,900
Mar 12, 2026
56.53
56.58
56.22
56.22
56.00
119,100
Mar 11, 2026
56.98
57.15
56.66
56.89
56.67
60,000
Mar 10, 2026
56.90
57.40
56.70
56.91
56.69
117,400
Mar 9, 2026
55.90
57.13
55.72
57.05
56.83
219,100
Mar 6, 2026
57.02
57.02
56.49
56.61
56.39
162,300
Mar 5, 2026
57.70
57.89
57.35
57.67
57.45
128,100
Mar 4, 2026
57.74
58.14
57.64
57.92
57.69
95,200
Mar 3, 2026
57.25
57.74
56.90
57.58
57.36
130,000
Mar 2, 2026
57.40
58.34
57.40
58.19
57.97
219,400
Feb 27, 2026
57.75
58.00
57.66
57.98
57.76
122,100
Feb 26, 2026
58.84
58.84
58.12
58.39
58.17
70,400
Feb 25, 2026
58.56
58.78
58.50
58.74
58.51
147,000
Feb 24, 2026
57.90
58.39
57.82
58.32
58.10
91,300
Feb 23, 2026
58.34
58.42
57.69
57.90
57.68
179,200
Feb 20, 2026
57.95
58.42
57.95
58.42
58.19
163,500
Feb 19, 2026
58.09
58.22
57.83
58.05
57.83
102,300
Feb 18, 2026
57.86
58.38
57.86
58.21
57.99
87,300
Feb 17, 2026
57.57
57.84
57.29
57.60
57.38
124,900
Feb 13, 2026
57.49
57.80
57.20
57.49
57.27
120,200
Feb 12, 2026
58.35
58.36
57.38
57.46
57.24
113,300
Feb 11, 2026
58.50
58.62
58.08
58.18
57.96
100,600
Feb 10, 2026
58.32
58.38
58.10
58.10
57.88
126,100
Feb 9, 2026
58.05
58.48
58.00
58.31
58.09
122,700
Feb 6, 2026
57.60
58.51
57.60
58.43
58.20
153,000
Feb 5, 2026
57.69
57.82
57.25
57.50
57.28
200,300
Feb 4, 2026
58.36
58.45
57.76
58.08
57.86
194,400
Feb 3, 2026
59.00
59.00
57.88
58.24
58.02
151,700
Feb 2, 2026
58.31
59.09
58.31
58.89
58.66
123,700
Jan 30, 2026
57.95
58.35
57.88
58.32
58.10
116,500
Jan 29, 2026
58.29
58.31
57.50
57.99
57.77
658,600
Jan 28, 2026
58.55
58.60
58.33
58.39
58.17
105,700
Jan 27, 2026
58.75
58.76
58.48
58.49
58.26
91,100
Jan 26, 2026
58.51
58.95
58.51
58.84
58.61
116,300
Jan 23, 2026
58.64
58.80
58.42
58.48
58.25
116,600
Jan 22, 2026
59.02
59.03
58.73
58.83
58.60
169,800
Jan 21, 2026
58.02
59.00
58.00
58.68
58.45
263,300
Jan 20, 2026
58.42
58.61
57.97
58.03
57.81
207,500
Jan 19, 2026
59.00
59.21
58.81
59.10
58.87
117,600
Jan 16, 2026
59.77
59.81
59.50
59.60
59.37
76,800
Jan 15, 2026
59.86
59.86
59.50
59.55
59.32
148,700
Jan 14, 2026
59.45
59.45
58.97
59.37
59.14
122,100
Jan 13, 2026
59.80
59.84
59.46
59.65
59.42
108,900
Jan 12, 2026
59.45
59.79
59.44
59.77
59.54
121,700
Jan 9, 2026
59.45
59.90
59.36
59.81
59.58
139,100
Jan 8, 2026
59.20
59.32
59.00
59.20
58.97
133,700
Jan 7, 2026
59.20
59.43
59.10
59.16
58.93
131,800
Jan 6, 2026
58.70
59.19
58.66
59.18
58.95
118,300
Jan 5, 2026
58.56
58.73
58.56
58.61
58.38
129,100
Jan 2, 2026
58.38
58.44
57.88
58.10
57.88
208,100
Dec 31, 2025
58.21
58.31
57.97
57.97
57.75
53,000
Dec 30, 2025
0.488
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
58.40
58.40
58.22
58.28
58.06
60,300
Dec 29, 2025
58.70
58.87
58.66
58.81
58.10
159,000
Dec 24, 2025
58.77
59.00
58.74
58.95
58.24
39,200
Dec 23, 2025
58.62
58.85
58.62
58.81
58.10
71,300
Dec 22, 2025
58.80
58.84
58.60
58.83
58.12
66,100
Dec 19, 2025
58.26
58.66
58.21
58.64
57.93
125,900
Dec 18, 2025
58.15
58.37
57.93
58.06
57.36
101,700
Dec 17, 2025
58.30
58.32
57.62
57.63
56.93
130,200
Dec 16, 2025
58.14
58.25
57.82
58.18
57.47
187,400
Dec 15, 2025
58.78
58.78
58.30
58.42
57.71
136,600
Dec 12, 2025
59.05
59.05
58.35
58.48
57.77
139,600
Dec 11, 2025
58.78
59.17
58.57
59.12
58.40
134,200
Dec 10, 2025
58.93
59.20
58.80
59.10
58.38
146,300
Dec 9, 2025
58.85
59.09
58.85
58.93
58.22
108,100
Dec 8, 2025
59.09
59.09
58.86
59.01
58.29
105,300
Dec 5, 2025
59.35
59.51
59.02
59.07
58.35
73,500
Dec 4, 2025
59.52
59.56
59.26
59.52
58.80
134,000
Dec 3, 2025
59.24
59.52
59.11
59.42
58.70
105,500
Dec 2, 2025
59.51
59.54
59.27
59.35
58.63
94,100
Dec 1, 2025
59.15
59.53
59.06
59.33
58.61
109,200
Nov 28, 2025
59.40
59.61
59.28
59.53
58.81
117,400
Nov 27, 2025
59.56
59.59
59.43
59.58
58.86
106,700
Nov 26, 2025
59.48
59.66
59.40
59.48
58.76
145,200
Nov 25, 2025
58.75
59.40
58.46
59.30
58.58
159,300
Nov 24, 2025
58.30
58.87
58.16
58.80
58.09
129,400
Nov 21, 2025
57.50
58.33
57.28
57.85
57.15
234,200
Nov 20, 2025
58.90
59.21
57.29
57.32
56.63
361,900
Nov 19, 2025
57.65
58.25
57.65
58.04
57.34
146,200
Nov 18, 2025
57.75
57.94
57.30
57.51
56.81
189,700
Nov 17, 2025
58.50
58.82
58.00
58.26
57.55
145,000
Nov 14, 2025
58.15
59.01
57.96
58.70
57.99
186,100
Nov 13, 2025
59.30
59.44
58.64
58.73
58.02
160,600
Nov 12, 2025
59.80
59.80
59.43
59.60
58.88
55,200
Nov 11, 2025
59.33
59.65
59.25
59.57
58.85
69,600
Nov 10, 2025
59.25
59.55
59.01
59.49
58.77
133,200
Nov 7, 2025
58.50
58.65
57.99
58.64
57.93
180,300
Nov 6, 2025
59.43
59.52
58.88
58.93
58.22
140,200
Nov 5, 2025
59.40
59.87
59.38
59.56
58.84
104,400
Nov 4, 2025
59.28
59.64
59.24
59.29
58.57
112,200
Nov 3, 2025
60.00
60.03
59.62
59.80
59.08
140,800
Oct 31, 2025
59.85
59.86
59.35
59.60
58.88
153,600
Oct 30, 2025
59.65
59.80
59.25
59.28
58.56
177,800
