TSX, XSPC End of Day and Historical Stock Data [Ishares S&P 500 3% Capped Index ETF [Cad-Hedged]]

12 Aug 2025

LAST: 45.77	CHANGE: 0.55	OPEN: 45.48	HIGH: 45.77	ASK: 0.00	VOLUME: 1K
LAST: 45.77	CHG(%): 1.22	PREV: 45.22	LOW: 45.48	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	45.48	45.77	45.48	45.77	1K
11 Aug 25	45.43	45.43	45.22	45.22	4.2K
08 Aug 25	45.38	45.42	45.28	45.36	599
07 Aug 25	44.97	44.98	44.97	44.98	232
06 Aug 25	45.07	45.24	44.91	45.20	6.9K
05 Aug 25	45.05	45.30	44.91	44.95	13.8K
01 Aug 25	44.40	44.70	44.40	44.52	2.9K
31 Jul 25	45.56	45.58	45.11	45.15	7.1K
30 Jul 25	45.78	45.78	45.29	45.48	21.4K
29 Jul 25	45.64	45.65	45.56	45.56	4.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

35.90 - 45.78

45.77