Skip to main content
logo
iShares Conservative Strategic Fixed Income ETF (TSX:XSE)
Canada flag Canada · Delayed Price · Currency is CAD
17.82
+0.05 (0.28%)
Feb 12, 2026, 2:32 PM EST

TSX:XSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202617.7917.8017.7917.80-0.17%518
Feb 11, 202617.7617.7717.7617.7717.770.06%2,184
Feb 10, 202617.7617.7817.7617.7617.760.28%1,210
Feb 9, 202617.7117.7117.7117.7117.71-665
Feb 6, 202617.6917.7117.6917.7117.710.06%6,390
Feb 5, 202617.7017.7017.6917.7017.700.11%4,596
Feb 4, 202617.6817.6817.6817.6817.680.11%874
Feb 2, 202617.6917.6917.6617.6617.66-0.11%5,332
Jan 30, 202617.6817.7017.6817.6817.68-0.06%2,097
Jan 29, 202617.6617.7017.6517.6917.690.06%60,596
Jan 28, 202617.6917.6917.6817.6817.68-0.06%4,800
Jan 27, 202617.7017.7117.6917.6917.69-0.45%500
Jan 26, 202617.7817.7817.7717.7717.720.23%1,101
Jan 23, 202617.7317.7317.7317.7317.68-800
Jan 22, 202617.7117.7517.7117.7317.680.17%2,694
Jan 21, 202617.7117.7117.7017.7017.65-1,100
Jan 20, 202617.7117.7117.6917.7017.650.11%958
Jan 19, 202617.7017.7017.6717.6817.63-0.45%5,274
Jan 16, 202617.7517.7717.7517.7617.71-800
Jan 15, 202617.7517.7717.7517.7617.710.06%5,300
Jan 14, 202617.7517.7517.7517.7517.700.11%100
Jan 13, 202617.7317.7317.7317.7317.680.11%500
Jan 12, 202617.7017.7217.7017.7117.66-0.17%1,645
Jan 9, 202617.7317.7517.7317.7417.690.11%2,400
Jan 8, 202617.7017.7217.7017.7217.67-0.06%15,428
Jan 7, 202617.7317.7317.7117.7317.680.34%1,776
Jan 6, 202617.6717.6717.6717.6717.62-0.23%326
Jan 5, 202617.6917.7117.6917.7117.660.06%2,200
Dec 31, 202517.7017.7017.7017.7017.650.06%501
Dec 30, 202517.6917.6917.6917.6917.64-1.28%1,752
Dec 29, 202517.9217.9217.9217.9217.660.06%200
Dec 24, 202517.8917.9117.8917.9117.650.17%1,089
Dec 23, 202517.8817.8817.8817.8817.620.17%5,700
Dec 22, 202517.8917.8917.8417.8517.59-0.17%5,194
Dec 19, 202517.8717.8917.8717.8817.62-0.11%2,698
Dec 18, 202517.9117.9117.9017.9017.640.11%820
Dec 17, 202517.8717.8817.8717.8817.620.11%600
Dec 16, 202517.8617.8617.8617.8617.60-0.06%300
Dec 15, 202517.8717.8817.8717.8717.610.11%3,742
Dec 12, 202517.8817.8817.8517.8517.59-0.22%620
Dec 11, 202517.9117.9117.8917.8917.630.17%5,600
Dec 10, 202517.8217.8917.8217.8617.600.17%1,672
Dec 9, 202517.8317.8517.8317.8317.57-0.17%1,900
Dec 8, 202517.8517.8617.8517.8617.60-0.11%902
Dec 5, 202517.8917.8917.8817.8817.62-0.45%600
Dec 4, 202517.9617.9617.9617.9617.70-0.17%2,215
Dec 3, 202518.0018.0017.9817.9917.730.11%2,942
Dec 2, 202517.9717.9717.9717.9717.71-0.06%4,400
Dec 1, 202517.9817.9817.9817.9817.72-0.33%854
Nov 28, 202518.0618.0618.0418.0417.78-700