iSHARES CORE SP 500 IDX ETF CAD - Price History
Monthly price history for XSP.TO (iSHARES CORE SP 500 IDX ETF CAD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$54.14 | CA$54.14 |
| April 2024 | CA$52.81 | CA$52.81 |
| March 2024 | CA$55.12 | CA$55.12 |
| February 2024 | CA$53.45 | CA$53.45 |
| January 2024 | CA$50.73 | CA$50.73 |
| December 2023 | CA$49.94 | CA$49.94 |
| November 2023 | CA$47.88 | CA$48.20 |
| October 2023 | CA$44 | CA$44.30 |
| September 2023 | CA$44.99 | CA$45.30 |
| August 2023 | CA$47.35 | CA$47.67 |
| July 2023 | CA$48.08 | CA$48.41 |
| June 2023 | CA$46.61 | CA$46.93 |
| May 2023 | CA$43.88 | CA$44.42 |
| April 2023 | CA$43.70 | CA$44.24 |
| March 2023 | CA$42.97 | CA$43.50 |
| February 2023 | CA$41.61 | CA$42.12 |
| January 2023 | CA$42.62 | CA$43.14 |
| December 2022 | CA$40.17 | CA$40.66 |
| November 2022 | CA$42.60 | CA$43.47 |
| October 2022 | CA$40.44 | CA$41.27 |
| September 2022 | CA$37.41 | CA$38.18 |
| August 2022 | CA$41.46 | CA$42.31 |
| July 2022 | CA$43.24 | CA$44.12 |
| June 2022 | CA$39.61 | CA$40.42 |
| May 2022 | CA$43.34 | CA$44.48 |
| April 2022 | CA$43.18 | CA$44.32 |
| March 2022 | CA$47.43 | CA$48.68 |
| February 2022 | CA$45.89 | CA$47.10 |
| January 2022 | CA$47.17 | CA$48.41 |
| December 2021 | CA$49.79 | CA$51.10 |
| November 2021 | CA$47.74 | CA$49.27 |
| October 2021 | CA$48.06 | CA$49.60 |
| September 2021 | CA$44.97 | CA$46.41 |
| August 2021 | CA$47.20 | CA$48.72 |
| July 2021 | CA$45.84 | CA$47.31 |
| June 2021 | CA$44.74 | CA$46.18 |
| May 2021 | CA$43.60 | CA$45.22 |
| April 2021 | CA$43.42 | CA$45.03 |
| March 2021 | CA$41.32 | CA$42.86 |
| February 2021 | CA$39.58 | CA$41.05 |
| January 2021 | CA$38.53 | CA$39.96 |
| December 2020 | CA$38.94 | CA$40.39 |
| November 2020 | CA$37.58 | CA$39.24 |
| October 2020 | CA$33.99 | CA$35.49 |
| September 2020 | CA$34.85 | CA$36.39 |
| August 2020 | CA$36.29 | CA$37.89 |
| July 2020 | CA$34.05 | CA$35.55 |
| June 2020 | CA$32.23 | CA$33.65 |
| May 2020 | CA$31.60 | CA$33.25 |
| April 2020 | CA$30.15 | CA$31.72 |
| March 2020 | CA$26.82 | CA$28.22 |
| February 2020 | CA$31.06 | CA$32.68 |
| January 2020 | CA$33.78 | CA$35.54 |
| December 2019 | CA$33.81 | CA$35.58 |
| November 2019 | CA$32.90 | CA$34.97 |
| October 2019 | CA$31.75 | CA$33.75 |
| September 2019 | CA$31.09 | CA$33.05 |
| August 2019 | CA$30.53 | CA$32.46 |
| July 2019 | CA$31.08 | CA$33.04 |
| June 2019 | CA$30.65 | CA$32.58 |
| May 2019 | CA$28.74 | CA$30.78 |
| April 2019 | CA$30.70 | CA$32.89 |
| March 2019 | CA$29.54 | CA$31.64 |
| February 2019 | CA$29.02 | CA$31.08 |
| January 2019 | CA$28.16 | CA$30.16 |
| December 2018 | CA$26.14 | CA$28 |
| November 2018 | CA$28.85 | CA$31.22 |
| October 2018 | CA$28.31 | CA$30.64 |
| September 2018 | CA$30.42 | CA$32.92 |
| August 2018 | CA$30.29 | CA$32.78 |
| July 2018 | CA$29.34 | CA$31.75 |
| June 2018 | CA$28.33 | CA$30.66 |
| May 2018 | CA$28.21 | CA$30.75 |
| April 2018 | CA$27.58 | CA$30.06 |
| March 2018 | CA$27.51 | CA$29.99 |
| February 2018 | CA$28.24 | CA$30.79 |
| January 2018 | CA$29.40 | CA$32.05 |
| December 2017 | CA$27.89 | CA$30.40 |
| November 2017 | CA$27.60 | CA$30.34 |
| October 2017 | CA$26.78 | CA$29.44 |
| September 2017 | CA$26.15 | CA$28.74 |
| August 2017 | CA$25.64 | CA$28.18 |
| July 2017 | CA$25.60 | CA$28.14 |
| June 2017 | CA$25.13 | CA$27.62 |
| May 2017 | CA$25 | CA$27.67 |
| April 2017 | CA$24.67 | CA$27.31 |
| March 2017 | CA$24.44 | CA$27.05 |
| February 2017 | CA$24.42 | CA$27.03 |
| January 2017 | CA$23.50 | CA$26.01 |
| December 2016 | CA$23.10 | CA$25.57 |
| November 2016 | CA$22.67 | CA$25.32 |
| October 2016 | CA$21.87 | CA$24.42 |
| September 2016 | CA$22.28 | CA$24.88 |
| August 2016 | CA$22.29 | CA$24.90 |
| July 2016 | CA$22.27 | CA$24.87 |
| June 2016 | CA$21.46 | CA$23.97 |
| May 2016 | CA$21.44 | CA$24.17 |
| April 2016 | CA$21.06 | CA$23.74 |
| March 2016 | CA$20.98 | CA$23.65 |
| February 2016 | CA$19.72 | CA$22.23 |
| January 2016 | CA$19.72 | CA$22.22 |
| December 2015 | CA$20.80 | CA$23.44 |
| November 2015 | CA$21.21 | CA$24.16 |
| October 2015 | CA$21.12 | CA$24.05 |
| September 2015 | CA$19.51 | CA$22.22 |
| August 2015 | CA$20.05 | CA$22.83 |
| July 2015 | CA$21.38 | CA$24.35 |
| June 2015 | CA$20.86 | CA$23.76 |
| May 2015 | CA$21.31 | CA$24.46 |
| April 2015 | CA$21.03 | CA$24.14 |
| March 2015 | CA$20.82 | CA$23.90 |
| February 2015 | CA$21.17 | CA$24.30 |
| January 2015 | CA$20.02 | CA$22.98 |
| December 2014 | CA$20.68 | CA$23.74 |
| November 2014 | CA$20.75 | CA$24.01 |
| October 2014 | CA$20.16 | CA$23.33 |
| September 2014 | CA$19.69 | CA$22.78 |
| August 2014 | CA$19.96 | CA$23.10 |
| July 2014 | CA$19.19 | CA$22.21 |
| June 2014 | CA$19.44 | CA$22.50 |
| May 2014 | CA$19.06 | CA$22.22 |
| April 2014 | CA$18.62 | CA$21.71 |
| March 2014 | CA$18.48 | CA$21.55 |
| February 2014 | CA$18.32 | CA$21.36 |
| January 2014 | CA$17.53 | CA$20.44 |
| December 2013 | CA$18.14 | CA$21.15 |
| November 2013 | CA$17.68 | CA$20.79 |
| October 2013 | CA$17.20 | CA$20.23 |
| September 2013 | CA$16.42 | CA$19.31 |
| August 2013 | CA$15.92 | CA$18.73 |
| July 2013 | CA$16.42 | CA$19.31 |
| June 2013 | CA$15.59 | CA$18.34 |
| May 2013 | CA$15.85 | CA$18.77 |
| April 2013 | CA$15.47 | CA$18.32 |
| March 2013 | CA$15.15 | CA$17.94 |
| February 2013 | CA$14.62 | CA$17.31 |
| January 2013 | CA$14.43 | CA$17.09 |
| December 2012 | CA$13.71 | CA$16.23 |
| November 2012 | CA$12.93 | CA$16.25 |
| October 2012 | CA$12.86 | CA$16.17 |
| September 2012 | CA$13.10 | CA$16.46 |
| August 2012 | CA$12.78 | CA$16.07 |
| July 2012 | CA$12.50 | CA$15.71 |
| June 2012 | CA$12.32 | CA$15.49 |
| May 2012 | CA$11.86 | CA$15.01 |
| April 2012 | CA$12.63 | CA$15.98 |
| March 2012 | CA$12.70 | CA$16.08 |
| February 2012 | CA$12.31 | CA$15.58 |
| January 2012 | CA$11.81 | CA$14.95 |
| December 2011 | CA$11.31 | CA$14.31 |
| November 2011 | CA$11.18 | CA$14.29 |
| October 2011 | CA$11.23 | CA$14.36 |
| September 2011 | CA$10.14 | CA$12.96 |
| August 2011 | CA$10.98 | CA$14.04 |
| July 2011 | CA$11.62 | CA$14.85 |
| June 2011 | CA$11.84 | CA$15.14 |
| May 2011 | CA$12.03 | CA$15.48 |
| April 2011 | CA$12.17 | CA$15.65 |
| March 2011 | CA$11.84 | CA$15.23 |
| February 2011 | CA$11.82 | CA$15.21 |
| January 2011 | CA$11.44 | CA$14.72 |
| December 2010 | CA$11.23 | CA$14.45 |
| November 2010 | CA$10.49 | CA$13.60 |
| October 2010 | CA$10.48 | CA$13.59 |
| September 2010 | CA$10.10 | CA$13.09 |
| August 2010 | CA$9.30 | CA$12.06 |
| July 2010 | CA$9.76 | CA$12.65 |
| June 2010 | CA$9.13 | CA$11.84 |
| May 2010 | CA$9.68 | CA$12.64 |
| April 2010 | CA$10.52 | CA$13.74 |
| March 2010 | CA$10.37 | CA$13.54 |
| February 2010 | CA$9.81 | CA$12.81 |
| January 2010 | CA$9.51 | CA$12.42 |
| December 2009 | CA$9.86 | CA$12.88 |
| November 2009 | CA$9.72 | CA$12.79 |
| October 2009 | CA$9.17 | CA$12.07 |
| September 2009 | CA$9.30 | CA$12.24 |
| August 2009 | CA$9 | CA$11.85 |
| July 2009 | CA$8.71 | CA$11.47 |
| June 2009 | CA$8.10 | CA$10.67 |
| May 2009 | CA$8.13 | CA$10.80 |
| April 2009 | CA$7.74 | CA$10.28 |
| March 2009 | CA$7.09 | CA$9.41 |
| February 2009 | CA$6.56 | CA$8.71 |
| January 2009 | CA$7.36 | CA$9.77 |
| December 2008 | CA$8.02 | CA$10.65 |
| November 2008 | CA$8.20 | CA$11 |
| October 2008 | CA$8.62 | CA$11.56 |
| September 2008 | CA$10.90 | CA$14.61 |
| August 2008 | CA$11.88 | CA$15.93 |
| July 2008 | CA$11.69 | CA$15.67 |
| June 2008 | CA$11.78 | CA$15.79 |
| May 2008 | CA$12.91 | CA$17.45 |
| April 2008 | CA$12.78 | CA$17.27 |
| March 2008 | CA$12.17 | CA$16.44 |
| February 2008 | CA$12.22 | CA$16.51 |
| January 2008 | CA$12.60 | CA$17.03 |
| December 2007 | CA$13.45 | CA$18.17 |
| November 2007 | CA$13.51 | CA$18.50 |
| October 2007 | CA$14.17 | CA$19.40 |
| September 2007 | CA$13.96 | CA$19.12 |
| August 2007 | CA$13.52 | CA$18.51 |
| July 2007 | CA$13.36 | CA$18.30 |
| June 2007 | CA$13.76 | CA$18.85 |
| May 2007 | CA$14.05 | CA$19.24 |
| April 2007 | CA$13.62 | CA$18.65 |
| March 2007 | CA$13.06 | CA$17.88 |
| February 2007 | CA$13.06 | CA$17.89 |
| January 2007 | CA$13.18 | CA$18.05 |
| December 2006 | CA$13.06 | CA$17.88 |
| November 2006 | CA$12.82 | CA$17.61 |
| October 2006 | CA$12.63 | CA$17.36 |
| September 2006 | CA$12.27 | CA$16.86 |
| August 2006 | CA$11.95 | CA$16.42 |
| July 2006 | CA$11.70 | CA$16.08 |
| June 2006 | CA$11.69 | CA$16.06 |
| May 2006 | CA$11.61 | CA$15.95 |
| April 2006 | CA$12.01 | CA$16.50 |
| March 2006 | CA$11.87 | CA$16.31 |
| February 2006 | CA$11.74 | CA$16.13 |
| January 2006 | CA$11.75 | CA$16.15 |
| December 2005 | CA$11.45 | CA$15.73 |
| November 2005 | CA$11.45 | CA$15.73 |
| October 2005 | CA$10.92 | CA$15 |
| September 2005 | CA$10.89 | CA$14.97 |
| August 2005 | CA$11.02 | CA$15.15 |
| July 2005 | CA$11.54 | CA$15.86 |
| June 2005 | CA$11.13 | CA$15.30 |
| May 2005 | CA$11.41 | CA$15.68 |
| April 2005 | CA$11.02 | CA$15.14 |
| March 2005 | CA$10.85 | CA$14.91 |
| February 2005 | CA$11.26 | CA$15.47 |
| January 2005 | CA$11.11 | CA$15.27 |
| December 2004 | CA$11.02 | CA$15.14 |
| November 2004 | CA$10.56 | CA$14.51 |
| October 2004 | CA$10.41 | CA$14.30 |
| September 2004 | CA$10.58 | CA$14.54 |
| August 2004 | CA$10.90 | CA$14.98 |
| July 2004 | CA$10.98 | CA$15.09 |
| June 2004 | CA$11.45 | CA$15.74 |
| May 2004 | CA$11.50 | CA$15.80 |
| April 2004 | CA$11.41 | CA$15.68 |
| March 2004 | CA$11.06 | CA$15.20 |
| February 2004 | CA$11.45 | CA$15.73 |
| January 2004 | CA$11.22 | CA$15.42 |
| December 2003 | CA$10.78 | CA$14.81 |
| November 2003 | CA$10.25 | CA$14.09 |
| October 2003 | CA$10.33 | CA$14.20 |
| September 2003 | CA$10.04 | CA$13.79 |
| August 2003 | CA$10.36 | CA$14.24 |
| July 2003 | CA$10.33 | CA$14.20 |
| June 2003 | CA$9.78 | CA$13.44 |
| May 2003 | CA$9.80 | CA$13.46 |
| April 2003 | CA$9.74 | CA$13.38 |
| March 2003 | CA$9.24 | CA$12.69 |
| February 2003 | CA$9.21 | CA$12.65 |
| January 2003 | CA$9.68 | CA$13.30 |
| December 2002 | CA$10.22 | CA$14.05 |
| November 2002 | CA$10.74 | CA$14.76 |
| October 2002 | CA$10.12 | CA$13.90 |
| September 2002 | CA$9.46 | CA$13 |
| August 2002 | CA$10.55 | CA$14.50 |
| July 2002 | CA$10.55 | CA$14.50 |
| June 2002 | CA$11.10 | CA$15.25 |
| May 2002 | CA$11.97 | CA$16.45 |
| April 2002 | CA$12.37 | CA$17 |
| March 2002 | CA$13.43 | CA$18.45 |
| February 2002 | CA$13.06 | CA$17.95 |
| January 2002 | CA$13.14 | CA$18.05 |
| December 2001 | CA$13.46 | CA$18.50 |
| November 2001 | CA$13.10 | CA$18 |
| October 2001 | CA$12.37 | CA$17 |
| September 2001 | CA$11.97 | CA$16.45 |
| August 2001 | CA$12.88 | CA$17.70 |
| July 2001 | CA$13.57 | CA$18.65 |
| June 2001 | CA$13.54 | CA$18.61 |
| May 2001 | CA$14.08 | CA$19.35 |
XSP.TO
Price: CA$54.14
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.27%
Payout Ratio: 32.07%
Payout Ratio Range:
Dividend Per Share: 0.68 CAD
Earnings Per Share: 2.12 CAD
P/E Ratio: 24.46
Exchange: TOR
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 241000
Market Capitalization: 7.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 3.74%
DGR5: 3.37%
DGR10: 7.19%