iShares Conservative Strategic Fixed Income ETF (TSX:XSE)
Canada · Delayed Price · Currency is CAD 18.00
-0.04 (-0.22%)
Nov 3, 2025, 11:22 AM EST
TSX:XSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.03 | 18.03 | 18.00 | 18.00 | 18.01 | -0.11% | 686 |
| Oct 31, 2025 | 18.04 | 18.04 | 18.02 | 18.02 | 18.02 | -0.11% | 211 |
| Oct 30, 2025 | 18.06 | 18.06 | 18.04 | 18.04 | 18.04 | - | 1,000 |
| Oct 29, 2025 | 18.11 | 18.12 | 18.04 | 18.04 | 18.04 | -0.55% | 7,900 |
| Oct 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.17% | 700 |
| Oct 27, 2025 | 18.14 | 18.17 | 18.14 | 18.17 | 18.12 | 0.22% | 5,600 |
| Oct 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.08 | -0.06% | - |
| Oct 23, 2025 | 18.13 | 18.14 | 18.13 | 18.14 | 18.09 | 0.06% | 4,000 |
| Oct 22, 2025 | 18.14 | 18.14 | 18.13 | 18.13 | 18.08 | -0.06% | 700 |
| Oct 21, 2025 | 18.15 | 18.17 | 18.14 | 18.14 | 18.09 | -0.06% | 1,100 |
| Oct 20, 2025 | 18.13 | 18.15 | 18.13 | 18.15 | 18.10 | 0.28% | 1,404 |
| Oct 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | - | 1,905 |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | 0.11% | 323 |
| Oct 15, 2025 | 18.11 | 18.11 | 18.08 | 18.08 | 18.03 | 0.17% | 5,200 |
| Oct 14, 2025 | 18.01 | 18.05 | 18.01 | 18.05 | 18.00 | 0.28% | 2,900 |
| Oct 10, 2025 | 18.00 | 18.02 | 18.00 | 18.00 | 17.95 | 0.17% | 1,030 |
| Oct 9, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.92 | -0.33% | 1,500 |
| Oct 8, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.98 | 0.11% | 200 |
| Oct 7, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | - | 300 |
| Oct 6, 2025 | 18.02 | 18.03 | 18.01 | 18.01 | 17.96 | -0.17% | 600 |
| Oct 3, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.99 | -0.11% | 400 |
| Oct 2, 2025 | 18.03 | 18.06 | 18.03 | 18.06 | 18.01 | 0.11% | 200 |
| Oct 1, 2025 | 18.06 | 18.06 | 18.04 | 18.04 | 17.99 | 0.06% | 1,100 |
| Sep 30, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.98 | -0.06% | 212 |
| Sep 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.99 | 0.22% | 300 |
| Sep 26, 2025 | 18.00 | 18.01 | 18.00 | 18.00 | 18.00 | 0.11% | 4,300 |
| Sep 25, 2025 | 18.01 | 18.01 | 17.96 | 17.98 | 17.98 | -0.11% | 3,500 |
| Sep 24, 2025 | 18.00 | 18.02 | 18.00 | 18.00 | 18.00 | -0.33% | 7,000 |
| Sep 23, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | - | 2,700 |
| Sep 22, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | -0.11% | 200 |
| Sep 19, 2025 | 18.10 | 18.10 | 18.08 | 18.08 | 18.03 | -0.17% | 500 |
| Sep 18, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.06 | -0.22% | - |
| Sep 17, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.10 | 0.17% | 100 |
| Sep 16, 2025 | 18.11 | 18.14 | 18.11 | 18.12 | 18.07 | - | 2,527 |
| Sep 15, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.07 | 0.11% | 1,100 |
| Sep 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | 0.22% | - |
| Sep 11, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | -0.11% | - |
| Sep 10, 2025 | 18.05 | 18.08 | 18.05 | 18.08 | 18.03 | 0.44% | 3,628 |
| Sep 9, 2025 | 18.01 | 18.01 | 18.00 | 18.00 | 17.95 | -0.17% | 1,100 |
| Sep 8, 2025 | 18.03 | 18.05 | 18.03 | 18.03 | 17.98 | 0.22% | 611 |
| Sep 5, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.94 | 0.45% | 1,100 |
| Sep 4, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.86 | 0.39% | 300 |
| Sep 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.79 | 0.22% | 400 |
| Sep 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.75 | -0.34% | 200 |
| Aug 29, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.81 | 0.11% | 19,800 |
| Aug 28, 2025 | 17.86 | 17.86 | 17.84 | 17.84 | 17.79 | 0.06% | 900 |
| Aug 27, 2025 | 17.80 | 17.83 | 17.80 | 17.83 | 17.78 | 0.22% | 600 |
| Aug 26, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.74 | -0.34% | 300 |
| Aug 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.76 | -0.17% | 506 |
| Aug 22, 2025 | 17.80 | 17.88 | 17.80 | 17.88 | 17.79 | 0.39% | 12,803 |