XSP.TO(XSP.TO)
XSP.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $77.31 | $77.43 | $77.18 | $77.18 | 102,984 |
| 8/17/2026 | $78.08 | $78.14 | $77.74 | $77.74 | 56,304 |
| 8/14/2026 | $78.30 | $78.33 | $78.03 | $78.10 | 72,532 |
| 8/13/2026 | $77.99 | $78.43 | $77.92 | $78.27 | 66,200 |
| 8/12/2026 | $77.96 | $77.96 | $77.66 | $77.76 | 89,819 |
| 8/11/2026 | $77.91 | $77.91 | $77.45 | $77.54 | 80,300 |
| 8/10/2026 | $77.84 | $78.01 | $77.70 | $77.80 | 125,000 |
| 8/7/2026 | $77.58 | $77.91 | $77.50 | $77.84 | 138,500 |
| 8/6/2026 | $77.60 | $77.71 | $77.29 | $77.40 | 83,400 |
| 8/5/2026 | $78.09 | $78.23 | $77.51 | $77.52 | 204,400 |
| 8/4/2026 | $76.57 | $77.90 | $76.57 | $77.65 | 376,108 |
| 7/31/2026 | $74.95 | $75.42 | $74.32 | $75.17 | 158,100 |
| 7/30/2026 | $74.11 | $74.79 | $74.05 | $74.70 | 212,522 |
| 7/29/2026 | $74.52 | $74.81 | $73.48 | $73.50 | 257,300 |
| 7/28/2026 | $74.41 | $74.83 | $74.18 | $74.63 | 99,100 |
| 7/27/2026 | $75.01 | $75.10 | $74.15 | $74.45 | 165,444 |
| 7/24/2026 | $74.38 | $74.94 | $74.31 | $74.46 | 243,645 |
| 7/23/2026 | $74.56 | $74.81 | $74.10 | $74.40 | 148,400 |
| 7/22/2026 | $75.31 | $75.57 | $75.29 | $75.31 | 70,238 |
| 7/21/2026 | $75.17 | $75.47 | $75.00 | $75.42 | 88,900 |
| 7/20/2026 | $75.29 | $75.42 | $74.76 | $74.76 | 138,330 |
| 7/17/2026 | $74.83 | $75.31 | $74.68 | $74.95 | 164,900 |
| 7/16/2026 | $75.83 | $76.03 | $75.40 | $75.71 | 112,002 |
| 7/15/2026 | $75.98 | $76.15 | $75.64 | $76.07 | 188,803 |
| 7/14/2026 | $75.73 | $75.90 | $75.52 | $75.81 | 132,200 |
| 7/13/2026 | $75.81 | $75.97 | $75.42 | $75.54 | 118,544 |
| 7/10/2026 | $75.78 | $76.17 | $75.49 | $76.08 | 169,200 |
| 7/9/2026 | $75.31 | $75.82 | $75.18 | $75.77 | 126,616 |
| 7/8/2026 | $74.90 | $75.22 | $74.57 | $75.22 | 146,224 |
| 7/7/2026 | $75.70 | $75.70 | $75.20 | $75.36 | 132,511 |
| 7/6/2026 | $75.53 | $75.87 | $75.40 | $75.74 | 113,800 |
| 7/3/2026 | $75.55 | $75.83 | $75.37 | $75.38 | 82,700 |
| 7/2/2026 | $75.35 | $75.76 | $74.65 | $75.11 | 271,204 |
| 6/30/2026 | $74.82 | $75.44 | $74.74 | $75.31 | 118,300 |
| 6/29/2026 | $74.20 | $74.78 | $73.85 | $74.74 | 189,600 |
| 6/26/2026 | $73.50 | $74.25 | $73.30 | $73.68 | 232,400 |
| 6/25/2026 | $74.55 | $74.55 | $73.59 | $73.89 | 302,400 |
| 6/24/2026 | $74.45 | $74.93 | $73.99 | $74.22 | 318,824 |
| 6/23/2026 | $74.34 | $74.90 | $74.18 | $74.30 | 141,600 |
| 6/22/2026 | $75.72 | $76.00 | $75.29 | $75.41 | 135,300 |
| 6/19/2026 | $75.24 | $75.71 | $75.24 | $75.64 | 40,700 |
| 6/18/2026 | $75.81 | $75.81 | $75.40 | $75.71 | 170,130 |
| 6/17/2026 | $76.00 | $76.03 | $74.71 | $74.90 | 346,900 |
| 6/16/2026 | $76.35 | $76.39 | $75.85 | $75.87 | 165,245 |
| 6/15/2026 | $76.07 | $76.51 | $76.06 | $76.27 | 221,609 |
| 6/12/2026 | $74.92 | $75.29 | $74.37 | $75.00 | 421,834 |
| 6/11/2026 | $73.71 | $74.84 | $73.28 | $74.63 | 473,700 |
| 6/10/2026 | $74.07 | $74.68 | $73.39 | $73.41 | 410,428 |
| 6/9/2026 | $75.27 | $75.56 | $73.09 | $74.58 | 386,700 |
| 6/8/2026 | $75.18 | $75.40 | $74.70 | $74.80 | 166,849 |
| 6/5/2026 | $76.16 | $76.17 | $74.45 | $74.61 | 302,943 |
| 6/4/2026 | $76.11 | $76.74 | $76.06 | $76.62 | 107,010 |
| 6/3/2026 | $76.79 | $76.79 | $76.27 | $76.32 | 167,700 |
| 6/2/2026 | $76.70 | $76.96 | $76.62 | $76.88 | 133,500 |
| 6/1/2026 | $76.51 | $76.95 | $76.40 | $76.78 | 294,832 |
| 5/29/2026 | $76.58 | $76.76 | $76.44 | $76.60 | 162,427 |
| 5/28/2026 | $75.93 | $76.44 | $75.87 | $76.39 | 144,311 |
| 5/27/2026 | $76.07 | $76.07 | $75.78 | $76.00 | 153,200 |
| 5/26/2026 | $76.00 | $76.13 | $75.78 | $75.95 | 283,900 |
| 5/25/2026 | $75.80 | $76.81 | $75.80 | $76.58 | 179,444 |
| 5/22/2026 | $75.49 | $75.82 | $75.38 | $75.55 | 358,200 |
| 5/21/2026 | $74.82 | $75.37 | $74.65 | $75.21 | 303,000 |