iShares Conservative Short Term Strategic Fixed Income ETF (TSX:XSC)
Canada · Delayed Price · Currency is CAD 17.31
0.00 (0.00%)
Sep 22, 2026, 3:31 PM EST
TSX:XSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.06% | 527 |
| Sep 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.12% | 2,220 |
| Sep 18, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.12% | 2,501 |
| Sep 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.06% | 1,400 |
| Sep 16, 2026 | 17.29 | 17.31 | 17.29 | 17.31 | 17.31 | 0.12% | 1,600 |
| Sep 14, 2026 | 17.27 | 17.29 | 17.27 | 17.29 | 17.29 | -0.17% | 1,595 |
| Sep 10, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% | 101 |
| Sep 9, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.06% | 472 |
| Sep 8, 2026 | 17.40 | 17.40 | 17.39 | 17.39 | 17.39 | -0.11% | 1,600 |
| Sep 4, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.06% | 100 |
| Sep 3, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.17% | 258 |
| Sep 2, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.17% | 347 |
| Sep 1, 2026 | 17.41 | 17.42 | 17.41 | 17.42 | 17.42 | 0.06% | 973 |
| Aug 31, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.34% | 2,219 |
| Aug 28, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - | 114 |
| Aug 27, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - | 1,142 |
| Aug 26, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.01% | 7,064 |
| Aug 25, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.47 | 0.14% | 506 |
| Aug 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 0.17% | 343 |
| Aug 21, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.42 | -0.06% | 2,402 |
| Aug 20, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.43 | -0.11% | 800 |
| Aug 19, 2026 | 17.49 | 17.50 | 17.49 | 17.50 | 17.45 | 0.06% | 3,000 |
| Aug 18, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.44 | - | 1,085 |
| Aug 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.44 | -0.06% | 1,810 |
| Aug 14, 2026 | 17.52 | 17.52 | 17.50 | 17.50 | 17.45 | 0.06% | 1,544 |
| Aug 12, 2026 | 17.50 | 17.50 | 17.49 | 17.49 | 17.44 | 0.17% | 1,800 |
| Aug 10, 2026 | 17.47 | 17.47 | 17.46 | 17.46 | 17.41 | -0.17% | 1,556 |
| Aug 6, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.44 | -0.11% | 301 |
| Aug 4, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.46 | 0.34% | 290 |
| Jul 31, 2026 | 17.44 | 17.45 | 17.43 | 17.45 | 17.40 | - | 2,370 |
| Jul 29, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.40 | -0.09% | 600 |
| Jul 28, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | 0.04% | 577 |
| Jul 27, 2026 | 17.50 | 17.51 | 17.50 | 17.51 | 17.41 | 0.17% | 443 |
| Jul 24, 2026 | 17.49 | 17.50 | 17.48 | 17.48 | 17.38 | 0.06% | 7,400 |
| Jul 23, 2026 | 17.48 | 17.48 | 17.47 | 17.47 | 17.37 | -0.34% | 1,126 |
| Jul 22, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.43 | - | 257 |
| Jul 21, 2026 | 17.55 | 17.55 | 17.53 | 17.53 | 17.43 | -0.11% | 16,439 |
| Jul 15, 2026 | 17.56 | 17.56 | 17.55 | 17.55 | 17.44 | 0.09% | 2,000 |
| Jul 14, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.43 | 0.14% | 342 |
| Jul 13, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.41 | -0.14% | 126 |
| Jul 8, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.43 | -0.20% | 106 |
| Jul 7, 2026 | 17.58 | 17.58 | 17.57 | 17.57 | 17.46 | -0.11% | 398 |
| Jul 6, 2026 | 17.59 | 17.60 | 17.59 | 17.59 | 17.48 | -0.17% | 1,603 |
| Jul 3, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.51 | 0.23% | 525 |
| Jul 2, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.47 | 0.25% | 1,228 |
| Jun 22, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.43 | -0.23% | 3,001 |
| Jun 19, 2026 | 17.59 | 17.63 | 17.59 | 17.63 | 17.47 | 0.06% | 600 |
| Jun 18, 2026 | 17.63 | 17.63 | 17.62 | 17.62 | 17.46 | 0.11% | 10,000 |
| Jun 17, 2026 | 17.64 | 17.64 | 17.60 | 17.60 | 17.44 | -0.17% | 4,660 |
| Jun 16, 2026 | 17.62 | 17.63 | 17.62 | 17.63 | 17.47 | - | 3,713 |