Skip to main content
iShares Conservative Strategic Fixed Income ETF (TSX: XSE)
Canada flag Canada · Delayed Price · Currency is CAD
18.22
+0.06 (0.33%)
Feb 5, 2025, 11:24 AM EST

TSX:XSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202518.1918.2218.1918.2218.220.33%4,500
Feb 4, 202518.1118.1618.1118.1618.160.11%11,900
Feb 3, 202518.1718.1718.1418.1418.140.28%400
Jan 31, 202518.0918.0918.0918.0918.090.33%2,018
Jan 30, 202517.9918.0517.9918.0318.030.39%19,700
Jan 29, 202518.0018.0017.9617.9617.96-0.11%1,400
Jan 28, 202517.9617.9817.9617.9817.98-0.33%2,900
Jan 27, 202518.0218.0418.0218.0417.990.56%4,800
Jan 24, 202517.9417.9417.9417.9417.890.11%300
Jan 23, 202517.9017.9217.9017.9217.87-0.28%1,200
Jan 22, 202517.9517.9717.9517.9717.92-0.11%1,027
Jan 21, 202518.0118.0117.9917.9917.940.28%1,100
Jan 20, 202518.0718.0717.9317.9417.890.06%3,300
Jan 17, 202517.9317.9317.9317.9317.880.11%101
Jan 16, 202517.8917.9117.8517.9117.861.19%1,428
Jan 15, 202517.7017.7017.7017.7017.65--
Jan 14, 202517.7017.7017.7017.7017.65-0.17%102
Jan 13, 202517.7617.7617.7317.7317.68-0.17%400
Jan 10, 202517.8017.8017.7617.7617.71-0.50%1,700
Jan 9, 202517.8517.8517.8517.8517.80-0.17%1,100
Jan 8, 202517.8617.8817.8617.8817.83-0.06%6,400
Jan 7, 202517.9517.9517.8917.8917.84-0.22%6,500
Jan 6, 202517.9317.9317.9317.9317.88-0.17%2,027
Jan 3, 202517.9617.9617.9617.9617.91-0.11%100
Jan 2, 202517.9817.9817.9817.9817.930.28%2,000
Dec 31, 202417.9317.9317.9317.9317.880.11%-
Dec 30, 202417.9117.9117.9117.9117.86-0.39%700
Dec 27, 202417.9817.9817.9817.9817.900.28%-
Dec 24, 202417.9317.9317.9317.9317.85-0.11%1,800
Dec 23, 202417.9617.9617.9517.9517.87-0.22%13,000
Dec 20, 202417.9117.9917.9117.9917.910.45%3,600
Dec 19, 202418.0018.0017.9117.9117.83-0.78%2,925
Dec 18, 202418.1218.1218.0518.0517.97-0.50%1,101
Dec 17, 202418.1718.1718.1418.1418.060.17%1,000
Dec 16, 202418.1018.1118.0818.1118.03-0.06%3,400
Dec 13, 202418.1218.1218.1218.1218.04-0.22%2,606
Dec 12, 202418.2018.2018.1618.1618.07-0.22%1,505
Dec 11, 202418.2218.2218.2018.2018.12-0.27%500
Dec 10, 202418.2418.2518.2418.2518.16-900
Dec 9, 202418.2718.2918.2518.2518.16-0.38%4,700
Dec 6, 202418.3018.3218.3018.3218.230.38%1,300
Dec 5, 202418.2518.2518.2418.2518.16-0.05%4,700
Dec 4, 202418.1818.2618.1818.2618.170.16%8,600
Dec 3, 202418.2318.2318.2318.2318.14-0.11%801
Dec 2, 202418.1718.2518.1618.2518.160.11%1,909
Nov 29, 202418.1918.2318.1918.2318.140.66%3,935
Nov 28, 202418.1218.1318.1118.1118.030.06%1,901
Nov 27, 202418.0818.1018.0818.1018.020.22%800
Nov 26, 202418.0418.0618.0218.0617.980.17%8,600
Nov 25, 202418.0118.0318.0118.0317.950.78%2,900
Nov 22, 202417.8617.8917.8517.8917.810.17%8,900
Nov 21, 202417.9217.9217.8617.8617.78-0.61%11,800
Nov 20, 202417.9817.9817.9717.9717.83-0.22%10,200
Nov 19, 202417.9818.0317.9818.0117.87-0.22%3,600
Nov 18, 202418.0018.0518.0018.0517.91-0.06%2,120
Nov 15, 202418.0118.0618.0118.0617.92-0.06%5,000
Nov 14, 202418.0918.0918.0718.0717.930.06%400
Nov 13, 202418.0918.0918.0618.0617.92-0.17%800
Nov 12, 202418.0718.0918.0718.0917.95-0.50%2,406
Nov 11, 202418.1818.1818.1818.1818.040.28%-
Nov 8, 202418.1318.1318.1318.1317.990.11%-
Nov 7, 202418.1118.1118.1118.1117.970.50%3,700
Nov 6, 202418.0218.0218.0218.0217.880.06%100
Nov 5, 202418.0118.0118.0118.0117.87-0.28%800
Nov 4, 202418.0618.0618.0618.0617.920.50%1,800
Nov 1, 202418.0318.0317.9717.9717.83-0.39%400
Oct 31, 202418.0018.0518.0018.0417.900.11%18,137
Oct 30, 202418.0718.0718.0218.0217.88-2,300
Oct 29, 202417.9718.0217.9718.0217.880.11%2,100
Oct 28, 202418.0118.0118.0018.0017.86-0.28%4,700
Oct 25, 202418.0918.0918.0518.0517.86-2,948
Oct 24, 202418.0518.0518.0518.0517.860.06%2,400
Oct 23, 202418.0318.0418.0318.0417.85-0.11%300
Oct 22, 202418.0618.0718.0518.0617.87-0.11%4,400
Oct 21, 202418.1118.1118.0818.0817.89-0.50%6,500
Oct 18, 202418.1418.1718.1418.1717.98-0.22%2,433
Oct 17, 202418.2118.2118.2118.2118.020.05%-
Oct 16, 202418.2018.2018.2018.2018.010.22%4,736
Oct 15, 202418.1418.1618.1418.1617.970.44%2,237
Oct 11, 202418.0818.0818.0818.0817.890.06%100
Oct 10, 202418.0718.0718.0718.0717.88--
Oct 9, 202418.0718.0718.0718.0717.88-0.06%400
Oct 8, 202418.0418.0818.0418.0817.890.11%4,500
Oct 7, 202418.0618.0618.0618.0617.87-0.33%1,600
Oct 4, 202418.1418.1418.1218.1217.93-0.60%1,000
Oct 3, 202418.2318.2318.2318.2318.04-0.22%100
Oct 2, 202418.2418.2718.2418.2718.08-0.22%13,341
Oct 1, 202418.3018.3318.3018.3118.120.11%6,724
Sep 30, 202418.2618.2918.2618.2918.10-0.11%533
Sep 27, 202418.2518.3118.2518.3118.120.33%2,300
Sep 26, 202418.2518.2518.2518.2518.06-0.05%-
Sep 25, 202418.2718.2718.2618.2618.07-0.11%935
Sep 24, 202418.2718.2918.2718.2818.09-0.44%7,507
Sep 23, 202418.3618.3618.3618.3618.120.22%-
Sep 20, 202418.3218.3218.3218.3218.07-0.11%221
Sep 19, 202418.3418.3418.3418.3418.090.11%220
Sep 18, 202418.3218.3218.3218.3218.07-0.33%4,620
Sep 17, 202418.3818.3818.3618.3818.130.05%2,224
Sep 16, 202418.3418.3718.3418.3718.120.27%2,000
Sep 13, 202418.3418.3418.3218.3218.070.11%2,300