La bourse est fermée

iShares Core S&P U.S. Total Market Index ETF (XUU.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
53,16+0,06 (+0,11 %)
À partir de 11:31AM EDT. Marché ouvert.
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202453,3153,3653,1653,1653,165 059
03 juin 202453,2253,3352,8253,1053,1027 500
31 mai 202452,8053,1152,4153,1153,1124 600
30 mai 202453,3253,3252,8852,9352,9319 100
29 mai 202453,3153,4753,2453,4753,4718 500
28 mai 202453,7353,7353,3453,5153,5125 700
27 mai 202453,7353,9753,4353,9653,9632 800
24 mai 202453,5853,7153,4753,7153,7117 300
23 mai 202453,9353,9353,4153,4853,4814 700
22 mai 202453,8553,8553,5753,6353,6310 000
21 mai 202453,6153,7853,6153,7653,7631 200
17 mai 202453,4153,4653,3153,4253,4210 200
16 mai 202453,6653,6853,4153,4153,4134 200
15 mai 202453,2453,5353,2453,5153,5120 600
14 mai 202452,9053,0652,7753,0653,0629 000
13 mai 202453,0253,0252,8052,8252,8219 100
10 mai 202452,8152,8952,7052,8552,8516 000
09 mai 202452,7352,8052,5852,7952,7924 100
08 mai 202452,6052,7452,5852,7352,7325 500
07 mai 202452,5152,8452,5152,6752,6753 000
06 mai 202452,1852,4552,0852,4552,4518 300
03 mai 202451,8452,0051,7251,9451,9446 300
02 mai 202451,3351,3550,9751,3351,3318 200
01 mai 202451,1151,7051,0551,1151,1115 400
30 avr. 202451,6851,9251,2751,2751,2717 000
29 avr. 202451,6951,7851,5851,6951,6921 400
26 avr. 202451,3851,7051,3851,5651,5638 500
25 avr. 202450,9551,1050,7051,0751,0730 200
24 avr. 202451,5651,5851,3051,4351,4310 400
23 avr. 202451,0651,3150,9651,2751,2757 400
22 avr. 202450,5951,0050,4750,7650,7636 100
19 avr. 202450,8950,9850,3950,4950,4948 200
18 avr. 202451,1151,3750,9450,9850,9823 500
17 avr. 202451,8451,8451,0951,0951,0933 200
16 avr. 202451,7851,7851,5151,5451,5427 900
15 avr. 202452,4152,4751,5051,5851,5833 600
12 avr. 202452,6052,6052,0652,1352,1318 300
11 avr. 202452,2952,7152,1752,6052,6010 500
10 avr. 202452,0452,3352,0052,2552,2517 100
09 avr. 202452,3752,4052,0052,3252,3220 700
08 avr. 202452,4852,4852,2752,3452,3429 500
05 avr. 202452,0552,5052,0552,3652,3624 600
04 avr. 202452,4752,5051,6551,6551,6530 800
03 avr. 202452,2052,3252,1352,2352,2331 600
02 avr. 202452,3552,3552,0752,2952,2923 200
01 avr. 202452,7252,8652,6352,6652,6643 700
28 mars 202452,7952,8252,6852,7452,7417 000
27 mars 202452,6452,7852,4852,7852,7822 000
26 mars 202452,5752,5752,4052,4052,4013 200
25 mars 202452,5952,5952,4552,4752,4725 300
22 mars 202452,5552,8052,5552,7652,7613 600
22 mars 20240.131 Dividende
21 mars 202452,6152,8352,6052,6552,5234 400
20 mars 202452,2452,2851,9952,2852,1537 300
19 mars 202451,8252,0751,7252,0551,9217 100
18 mars 202451,8351,9251,7251,7251,5926 500
15 mars 202451,6151,6151,3051,4451,3123 400
14 mars 202451,7551,7751,4651,7751,6432 000
13 mars 202451,8651,8651,5651,6851,5539 000
12 mars 202451,4251,8351,4251,8151,6818 500
11 mars 202451,3251,3451,0951,2051,0719 300
08 mars 202451,6651,8951,3651,3951,2624 800
07 mars 202451,4951,6351,4651,5651,4329 300
06 mars 202451,5751,5751,1751,2651,1330 300
05 mars 202451,5751,5751,0651,2751,1432 000
04 mars 202451,7451,9151,6751,7451,6149 300
01 mars 202451,4951,7351,3951,7151,5850 000
29 févr. 202451,3051,4051,0051,3351,2024 000
28 févr. 202451,0051,1350,9651,0050,879 800
27 févr. 202450,9351,0150,7751,0150,8826 800
26 févr. 202451,1351,1350,7850,7850,6522 000
23 févr. 202450,8451,0350,8450,9250,7922 700
22 févr. 202450,5650,8850,4850,8150,6831 200
21 févr. 202449,8149,8449,5649,8249,7014 200
20 févr. 202450,1050,1049,7549,8849,7642 200
16 févr. 202450,4450,4450,1050,1350,0122 200
15 févr. 202450,3350,3550,1450,3250,1930 200
14 févr. 202449,9650,2049,8750,2050,0827 100
13 févr. 202449,7149,9149,4849,8049,6834 400
12 févr. 202450,2850,3150,1050,1049,9817 100
09 févr. 202449,9350,1549,8250,1350,0112 600
08 févr. 202449,8349,8349,7249,7849,6618 200
07 févr. 202449,6549,7949,5249,7449,6229 000
06 févr. 202449,6149,6149,2349,4149,2918 900
05 févr. 202449,5449,5849,2549,5049,3836 000
02 févr. 202448,9249,5248,8449,3849,2626 600
01 févr. 202448,5048,6848,2248,6848,5629 000
31 janv. 202448,7848,7848,2048,2048,0831 600
30 janv. 202449,0349,0448,9048,9448,8221 700
29 janv. 202448,8349,0148,7449,0148,8919 300
26 janv. 202448,8348,8948,7048,7348,6127 000
25 janv. 202448,9748,9748,7048,8348,7115 300
24 janv. 202448,7848,9848,7148,7848,6626 500
23 janv. 202448,6048,6048,4648,5648,4426 900
22 janv. 202448,3948,5748,3948,5348,4128 100
19 janv. 202447,8348,2047,7848,1548,0326 700
18 janv. 202447,5547,8347,4947,8347,7121 100
17 janv. 202447,4047,4847,3047,4647,3418 100
16 janv. 202447,6347,7247,5047,6147,4932 700
15 janv. 202447,6447,8747,6447,7847,6632 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...