Toronto - Free Realtime Quote CAD

iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) (XSMH.TO)

30.69 0.00 (0.00%)
As of December 12 at 3:55:00 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 30.92 30.92 30.69 30.69 30.69 5
Dec 11, 2024 30.88 31.06 30.88 31.06 31.06 1,000
Dec 10, 2024 30.77 30.96 30.77 30.82 30.82 400
Dec 9, 2024 31.10 31.16 30.95 31.01 31.01 9,100
Dec 6, 2024 30.95 30.99 30.81 30.89 30.89 900
Dec 5, 2024 31.08 31.15 30.99 30.99 30.99 2,600
Dec 4, 2024 31.38 31.40 31.20 31.30 31.30 1,000
Dec 3, 2024 31.50 31.50 31.23 31.24 31.24 1,200
Dec 2, 2024 31.42 31.55 31.30 31.55 31.55 6,400
Nov 29, 2024 31.59 31.59 31.30 31.30 31.30 3,700
Nov 28, 2024 31.66 31.66 31.66 31.66 31.66 500
Nov 27, 2024 31.34 31.34 31.33 31.33 31.33 400
Nov 26, 2024 31.35 31.36 31.22 31.34 31.34 5,400
Nov 25, 2024 31.54 31.86 31.54 31.75 31.75 7,000
Nov 22, 2024 30.65 31.06 30.65 31.00 31.00 16,600
Nov 21, 2024 30.26 30.62 30.26 30.54 30.54 16,900
Nov 20, 2024 29.76 29.97 29.76 29.97 29.97 1,000
Nov 19, 2024 29.66 29.99 29.66 29.99 29.99 2,600
Nov 18, 2024 29.99 30.07 29.92 29.92 29.92 10,100
Nov 15, 2024 30.14 30.14 29.86 29.93 29.93 9,000
Nov 14, 2024 30.77 30.77 30.21 30.21 30.21 9,000
Nov 13, 2024 31.11 31.12 30.68 30.68 30.68 13,700
Nov 12, 2024 31.29 31.29 30.86 30.90 30.90 1,600
Nov 11, 2024 31.13 31.42 31.13 31.31 31.31 5,200
Nov 8, 2024 30.78 30.87 30.76 30.85 30.85 600
Nov 7, 2024 30.78 30.89 30.60 30.67 30.67 11,600
Nov 6, 2024 30.70 30.95 30.41 30.90 30.90 17,800
Nov 5, 2024 28.85 29.12 28.85 29.12 29.12 700
Nov 4, 2024 28.64 28.66 28.59 28.59 28.59 300
Nov 1, 2024 28.50 28.63 28.37 28.37 28.37 7,000
Oct 31, 2024 28.65 28.67 28.34 28.34 28.34 8,600
Oct 30, 2024 28.86 29.12 28.77 28.78 28.78 3,100
Oct 29, 2024 28.56 28.74 28.56 28.74 28.74 6,400
Oct 28, 2024 28.68 28.97 28.68 28.93 28.93 2,100
Oct 25, 2024 28.82 28.82 28.45 28.47 28.47 2,500
Oct 24, 2024 28.58 28.67 28.49 28.61 28.61 1,100
Oct 23, 2024 28.57 28.59 28.40 28.52 28.52 14,100
Oct 22, 2024 28.71 28.74 28.68 28.74 28.74 7,300
Oct 21, 2024 29.27 29.27 28.91 28.92 28.92 2,200
Oct 18, 2024 29.50 29.50 29.41 29.41 29.41 1,400
Oct 17, 2024 29.50 29.51 29.35 29.49 29.49 5,000
Oct 16, 2024 29.54 29.60 29.51 29.55 29.55 2,900
Oct 15, 2024 29.03 29.45 29.01 29.18 29.18 28,900
Oct 11, 2024 28.61 28.87 28.61 28.87 28.87 22,000
Oct 10, 2024 28.27 28.35 28.27 28.32 28.32 600
Oct 9, 2024 28.55 28.69 28.55 28.55 28.55 4,300
Oct 8, 2024 28.58 28.58 28.41 28.54 28.54 16,700
Oct 7, 2024 28.63 28.63 28.42 28.45 28.45 3,000
Oct 4, 2024 28.80 28.82 28.60 28.79 28.79 9,900
Oct 3, 2024 28.35 28.48 28.29 28.38 28.38 8,600
Oct 2, 2024 28.68 28.76 28.57 28.57 28.57 7,800
Oct 1, 2024 28.96 28.96 28.56 28.69 28.69 21,700
Sep 30, 2024 28.90 29.13 28.90 29.12 29.12 10,800
Sep 27, 2024 29.11 29.30 28.95 28.96 28.96 4,300
Sep 26, 2024 28.92 28.92 28.78 28.82 28.82 9,500
Sep 25, 2024 29.03 29.03 28.61 28.61 28.61 3,800
Sep 24, 2024 29.10 29.13 28.96 29.03 29.03 8,700
Sep 23, 2024 29.17 29.20 28.90 29.02 29.02 3,600
Sep 20, 2024 29.12 29.16 28.97 28.97 28.97 16,500
Sep 19, 2024 29.00 29.27 29.00 29.21 29.21 7,900
Sep 18, 2024 28.76 29.25 28.60 28.74 28.74 41,600
Sep 17, 2024 28.68 28.89 28.68 28.70 28.70 11,800
Sep 16, 2024 28.41 28.42 28.34 28.38 28.38 500
Sep 13, 2024 27.99 28.27 27.99 28.27 28.27 2,400
Sep 12, 2024 27.42 27.76 27.26 27.58 27.58 1,700
Sep 11, 2024 26.93 27.17 26.72 27.17 27.17 7,900
Sep 10, 2024 27.30 27.30 27.00 27.21 27.21 1,900
Sep 9, 2024 27.39 27.47 27.31 27.33 27.33 4,300
Sep 6, 2024 27.88 27.88 27.38 27.40 27.40 5,400
Sep 5, 2024 28.17 28.17 27.87 27.87 27.87 2,000
Sep 4, 2024 28.12 28.24 27.96 28.01 28.01 2,000
Sep 3, 2024 28.60 28.71 28.08 28.08 28.08 1,300
Aug 30, 2024 28.94 28.94 28.62 28.92 28.92 500
Aug 29, 2024 28.81 28.99 28.76 28.79 28.79 2,600
Aug 28, 2024 28.71 28.71 28.59 28.67 28.67 800
Aug 27, 2024 28.72 28.72 28.66 28.71 28.71 300
Aug 26, 2024 29.13 29.14 28.87 28.87 28.87 2,600
Aug 23, 2024 28.33 28.91 28.28 28.90 28.90 9,400
Aug 22, 2024 28.25 28.36 28.06 28.06 28.06 2,900
Aug 21, 2024 28.20 28.24 28.05 28.24 28.24 1,900
Aug 20, 2024 28.18 28.18 27.99 28.01 28.01 1,800
Aug 19, 2024 28.16 28.27 28.16 28.27 28.27 1,600
Aug 16, 2024 28.03 28.09 27.93 28.09 28.09 700
Aug 15, 2024 27.95 28.14 27.95 27.95 27.95 600
Aug 14, 2024 27.42 27.42 27.27 27.32 27.32 3,300
Aug 13, 2024 27.25 27.41 27.17 27.41 27.41 800
Aug 12, 2024 27.24 27.24 26.98 26.98 26.98 800
Aug 9, 2024 27.26 27.37 27.26 27.34 27.34 500
Aug 8, 2024 27.29 27.39 27.19 27.29 27.29 1,400
Aug 7, 2024 27.50 27.50 26.83 26.83 26.83 1,600
Aug 6, 2024 26.88 27.22 26.88 27.09 27.09 4,000
Aug 2, 2024 27.58 27.70 27.44 27.56 27.56 4,000
Aug 1, 2024 29.48 29.48 28.40 28.50 28.50 11,400
Jul 31, 2024 29.16 29.92 29.16 29.36 29.36 2,300
Jul 30, 2024 29.21 29.29 29.05 29.21 29.21 4,400
Jul 29, 2024 29.42 29.42 28.95 29.04 29.04 3,000
Jul 26, 2024 29.19 29.29 29.00 29.25 29.25 9,700
Jul 25, 2024 28.40 29.03 28.40 28.77 28.77 6,300
Jul 24, 2024 28.80 28.85 28.35 28.35 28.35 4,800
Jul 23, 2024 28.65 29.01 28.65 29.01 29.01 1,400
Jul 22, 2024 28.34 28.65 28.10 28.65 28.65 10,000
Jul 19, 2024 28.52 28.52 28.20 28.20 28.20 1,000
Jul 18, 2024 28.69 29.17 28.30 28.42 28.42 4,300
Jul 17, 2024 29.15 29.31 28.86 28.88 28.88 10,900
Jul 16, 2024 28.27 29.02 28.27 29.02 29.02 3,000
Jul 15, 2024 27.90 28.17 27.90 28.06 28.06 6,400
Jul 12, 2024 27.63 27.82 27.63 27.63 27.63 6,600
Jul 11, 2024 26.95 27.25 26.95 27.24 27.24 1,900
Jul 10, 2024 26.32 26.32 26.24 26.32 26.32 500
Jul 9, 2024 26.26 26.31 26.24 26.31 26.31 3,200
Jul 8, 2024 26.52 26.52 26.33 26.37 26.37 2,900
Jul 5, 2024 26.39 26.39 26.20 26.20 26.20 9,800
Jul 4, 2024 26.40 26.40 26.40 26.40 26.40 -
Jul 3, 2024 26.47 26.50 26.41 26.41 26.41 1,500
Jul 2, 2024 26.42 26.42 26.39 26.39 26.39 5,400
Jun 28, 2024 26.52 26.58 26.40 26.40 26.40 1,200
Jun 27, 2024 26.20 26.22 26.11 26.17 26.17 5,400
Jun 26, 2024 26.02 26.12 26.02 26.12 26.12 400
Jun 25, 2024 0.12 Dividend
Jun 25, 2024 26.25 26.25 26.14 26.17 26.17 1,200
Jun 24, 2024 26.59 26.59 26.59 26.59 26.47 300
Jun 21, 2024 26.15 26.31 26.15 26.31 26.19 9,000
Jun 20, 2024 26.30 26.39 26.24 26.27 26.15 1,800
Jun 19, 2024 26.38 26.38 26.38 26.38 26.26 -
Jun 18, 2024 26.45 26.46 26.36 26.36 26.24 9,600
Jun 17, 2024 26.03 26.03 26.00 26.00 25.88 11,900
Jun 14, 2024 26.18 26.18 26.02 26.10 25.98 1,800
Jun 13, 2024 26.53 26.53 26.42 26.51 26.39 800
Jun 12, 2024 27.08 27.14 26.82 26.82 26.69 500
Jun 11, 2024 26.20 26.31 26.20 26.29 26.17 5,800
Jun 10, 2024 26.39 26.48 26.39 26.48 26.36 600
Jun 7, 2024 26.67 26.67 26.56 26.60 26.48 400
Jun 6, 2024 26.97 27.02 26.87 26.91 26.78 600
Jun 5, 2024 26.87 27.05 26.87 27.05 26.92 200
Jun 4, 2024 26.83 26.87 26.78 26.78 26.66 700
Jun 3, 2024 27.17 27.19 27.17 27.19 27.06 200
May 31, 2024 27.19 27.21 27.08 27.21 27.08 400
May 30, 2024 26.80 26.97 26.80 26.96 26.83 3,400
May 29, 2024 26.76 26.76 26.67 26.67 26.55 500
May 28, 2024 27.16 27.16 26.90 26.99 26.86 1,000
May 27, 2024 26.92 26.92 26.92 26.92 26.79 900
May 24, 2024 26.95 27.03 26.95 26.95 26.82 400
May 23, 2024 27.15 27.15 26.78 26.78 26.66 2,100
May 22, 2024 27.32 27.40 27.24 27.24 27.11 5,800
May 21, 2024 27.36 27.46 27.36 27.46 27.33 600
May 17, 2024 27.47 27.51 27.47 27.51 27.38 200
May 16, 2024 27.49 27.55 27.49 27.54 27.41 6,200
May 15, 2024 27.57 27.63 27.56 27.58 27.45 4,700
May 14, 2024 27.50 27.56 27.45 27.52 27.39 2,000
May 13, 2024 27.29 27.42 27.21 27.21 27.08 1,500
May 10, 2024 27.31 27.31 27.04 27.16 27.03 800
May 9, 2024 27.14 27.26 27.12 27.26 27.13 500
May 8, 2024 26.88 26.93 26.88 26.93 26.80 500
May 7, 2024 27.08 27.20 27.02 27.02 26.89 2,200
May 6, 2024 27.00 27.00 26.90 26.94 26.81 5,900
May 3, 2024 26.86 26.92 26.59 26.68 26.56 2,400
May 2, 2024 26.40 26.48 26.14 26.48 26.36 1,600
May 1, 2024 26.37 26.49 26.14 26.14 26.02 1,200
Apr 30, 2024 26.23 26.37 26.03 26.03 25.91 1,500
Apr 29, 2024 26.47 26.54 26.47 26.51 26.39 1,500
Apr 26, 2024 26.32 26.37 26.32 26.32 26.20 800
Apr 25, 2024 25.99 26.19 25.94 26.12 26.00 2,100
Apr 24, 2024 26.35 26.39 26.25 26.37 26.25 2,300
Apr 23, 2024 25.92 26.36 25.92 26.34 26.22 900
Apr 22, 2024 25.75 26.04 25.75 26.04 25.92 900
Apr 19, 2024 25.44 25.71 25.44 25.67 25.55 2,100
Apr 18, 2024 25.59 25.75 25.40 25.51 25.39 900
Apr 17, 2024 25.54 25.67 25.51 25.51 25.39 18,800
Apr 16, 2024 25.62 25.75 25.44 25.68 25.56 6,700
Apr 15, 2024 25.99 26.00 25.71 25.81 25.69 2,000
Apr 12, 2024 26.27 26.27 26.00 26.04 25.92 3,000
Apr 11, 2024 26.25 26.46 26.25 26.45 26.33 2,900
Apr 10, 2024 26.45 26.51 26.23 26.33 26.21 5,300
Apr 9, 2024 27.13 27.13 27.03 27.13 27.00 1,900
Apr 8, 2024 27.00 27.08 27.00 27.00 26.87 2,500
Apr 5, 2024 26.67 26.90 26.66 26.84 26.71 1,900
Apr 4, 2024 27.24 27.29 26.76 26.76 26.64 4,100
Apr 3, 2024 26.75 27.01 26.75 26.99 26.86 2,400
Apr 2, 2024 27.05 27.05 26.72 26.76 26.64 12,700
Apr 1, 2024 27.62 27.62 27.29 27.29 27.16 2,800
Mar 28, 2024 27.59 27.73 27.52 27.61 27.48 36,000
Mar 27, 2024 26.94 27.30 26.94 27.30 27.17 1,700
Mar 26, 2024 26.90 26.90 26.82 26.90 26.77 2,000
Mar 25, 2024 26.99 27.08 26.90 26.90 26.77 8,400
Mar 22, 2024 27.19 27.19 26.93 26.93 26.80 2,500
Mar 21, 2024 27.09 27.29 27.09 27.26 27.13 3,200
Mar 20, 2024 26.38 26.99 26.38 26.99 26.86 700
Mar 19, 2024 26.28 26.52 26.28 26.52 26.40 2,000
Mar 18, 2024 26.49 26.49 26.32 26.32 26.20 6,000
Mar 15, 2024 26.24 26.40 26.24 26.36 26.24 1,000
Mar 14, 2024 26.68 26.68 26.15 26.24 26.12 4,400
Mar 13, 2024 26.85 26.85 26.73 26.77 26.65 1,000
Mar 12, 2024 26.59 26.74 26.59 26.66 26.54 2,500
Mar 11, 2024 26.66 26.71 26.66 26.71 26.59 1,000
Mar 8, 2024 27.16 27.22 26.87 26.88 26.75 3,700
Mar 7, 2024 26.89 27.00 26.88 26.88 26.75 2,100
Mar 6, 2024 26.64 26.75 26.60 26.62 26.50 3,400
Mar 5, 2024 26.80 26.80 26.57 26.61 26.49 3,100
Mar 4, 2024 26.91 26.91 26.70 26.72 26.60 2,300
Mar 1, 2024 26.70 26.88 26.69 26.87 26.74 2,000
Feb 29, 2024 26.92 26.96 26.68 26.75 26.63 2,600
Feb 28, 2024 26.50 26.73 26.50 26.59 26.47 2,000
Feb 27, 2024 26.78 26.78 26.70 26.75 26.63 3,000
Feb 26, 2024 26.52 26.63 26.42 26.54 26.42 6,800
Feb 23, 2024 26.46 26.60 26.46 26.55 26.43 4,400
Feb 22, 2024 26.46 26.46 26.34 26.42 26.30 3,800
Feb 21, 2024 26.35 26.37 26.21 26.35 26.23 2,500
Feb 20, 2024 26.48 26.53 26.39 26.42 26.30 2,600
Feb 16, 2024 26.82 26.99 26.79 26.85 26.72 6,200
Feb 15, 2024 26.74 27.07 26.72 27.07 26.94 2,300
Feb 14, 2024 26.15 26.40 26.10 26.39 26.27 11,000
Feb 13, 2024 26.14 26.23 25.69 25.91 25.79 9,200
Feb 12, 2024 26.47 26.95 26.47 26.90 26.77 15,000
Feb 9, 2024 26.10 26.39 26.06 26.33 26.21 6,800
Feb 8, 2024 25.73 26.09 25.73 26.05 25.93 6,900
Feb 7, 2024 25.82 25.82 25.66 25.76 25.64 1,400
Feb 6, 2024 25.79 25.83 25.71 25.77 25.65 2,100
Feb 5, 2024 25.71 25.78 25.53 25.71 25.59 19,300
Feb 2, 2024 25.89 26.20 25.85 26.08 25.96 3,400
Feb 1, 2024 26.12 26.20 25.78 26.20 26.08 2,300
Jan 31, 2024 26.33 26.54 25.96 25.96 25.84 2,000
Jan 30, 2024 26.65 26.65 26.50 26.60 26.48 4,400
Jan 29, 2024 26.44 26.71 26.30 26.71 26.59 6,000
Jan 26, 2024 26.50 26.55 26.36 26.43 26.31 3,000
Jan 25, 2024 26.56 26.56 26.20 26.31 26.19 3,400
Jan 24, 2024 26.49 26.49 26.17 26.17 26.05 2,200
Jan 23, 2024 26.36 26.48 26.30 26.39 26.27 900
Jan 22, 2024 26.38 26.53 26.32 26.50 26.38 4,300
Jan 19, 2024 25.70 25.99 25.55 25.97 25.85 28,900
Jan 18, 2024 25.54 25.67 25.48 25.67 25.55 10,500
Jan 17, 2024 25.37 25.52 25.33 25.41 25.29 3,900
Jan 16, 2024 25.70 25.85 25.64 25.69 25.57 2,300
Jan 15, 2024 26.04 26.04 25.97 25.97 25.85 600
Jan 12, 2024 26.25 26.36 25.91 25.99 25.87 3,800
Jan 11, 2024 25.82 26.05 25.76 26.04 25.92 2,300
Jan 10, 2024 26.10 26.24 26.08 26.15 26.03 3,600
Jan 9, 2024 26.11 26.19 26.05 26.12 26.00 2,400
Jan 8, 2024 26.01 26.40 26.01 26.40 26.28 1,900
Jan 5, 2024 25.93 26.27 25.93 26.05 25.93 19,700
Jan 4, 2024 26.14 26.27 26.13 26.17 26.05 6,400
Jan 3, 2024 26.55 26.55 26.40 26.46 26.34 3,500
Jan 2, 2024 26.83 27.01 26.75 26.84 26.71 1,300
Dec 29, 2023 27.11 27.15 27.02 27.02 26.89 6,200
Dec 28, 2023 0.09 Dividend
Dec 28, 2023 27.39 27.41 27.29 27.29 27.16 2,700
Dec 27, 2023 27.15 27.58 27.15 27.52 27.30 2,700
Dec 22, 2023 27.25 27.31 27.08 27.08 26.86 2,900
Dec 21, 2023 26.91 26.92 26.77 26.87 26.66 5,700
Dec 20, 2023 27.02 27.27 27.02 27.23 27.01 1,700
Dec 19, 2023 26.84 27.04 26.84 27.02 26.81 5,900
Dec 18, 2023 26.69 26.69 26.50 26.53 26.32 1,700
Dec 15, 2023 26.57 26.61 26.54 26.61 26.40 800
Dec 14, 2023 26.80 26.88 26.71 26.84 26.63 2,800
Dec 13, 2023 25.21 26.07 25.15 26.07 25.86 1,700

Related Tickers