iShares Conservative Strategic Fixed Income ETF (TSX: XSE)
Canada
· Delayed Price · Currency is CAD 17.93
-0.03 (-0.17%)
Dec 24, 2024, 10:45 AM EST
XSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.11% | 1,800 |
| Dec 23, 2024 | 17.96 | 17.96 | 17.95 | 17.95 | 17.95 | -0.22% | 13,000 |
| Dec 20, 2024 | 17.91 | 17.99 | 17.91 | 17.99 | 17.99 | 0.45% | 3,600 |
| Dec 19, 2024 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | -0.78% | 2,925 |
| Dec 18, 2024 | 18.12 | 18.12 | 18.05 | 18.05 | 18.05 | -0.50% | 1,101 |
| Dec 17, 2024 | 18.17 | 18.17 | 18.14 | 18.14 | 18.14 | 0.17% | 1,000 |
| Dec 16, 2024 | 18.10 | 18.11 | 18.08 | 18.11 | 18.11 | -0.06% | 3,400 |
| Dec 13, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.22% | 2,606 |
| Dec 12, 2024 | 18.20 | 18.20 | 18.16 | 18.16 | 18.16 | -0.22% | 1,505 |
| Dec 11, 2024 | 18.22 | 18.22 | 18.20 | 18.20 | 18.20 | -0.27% | 500 |
| Dec 10, 2024 | 18.24 | 18.25 | 18.24 | 18.25 | 18.25 | - | 900 |
| Dec 9, 2024 | 18.27 | 18.29 | 18.25 | 18.25 | 18.25 | -0.38% | 4,700 |
| Dec 6, 2024 | 18.30 | 18.32 | 18.30 | 18.32 | 18.32 | 0.38% | 1,300 |
| Dec 5, 2024 | 18.25 | 18.25 | 18.24 | 18.25 | 18.25 | -0.05% | 4,700 |
| Dec 4, 2024 | 18.18 | 18.26 | 18.18 | 18.26 | 18.26 | 0.16% | 8,600 |
| Dec 3, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.11% | 801 |
| Dec 2, 2024 | 18.17 | 18.25 | 18.16 | 18.25 | 18.25 | 0.11% | 1,909 |
| Nov 29, 2024 | 18.19 | 18.23 | 18.19 | 18.23 | 18.23 | 0.66% | 3,935 |
| Nov 28, 2024 | 18.12 | 18.13 | 18.11 | 18.11 | 18.11 | 0.06% | 1,901 |
| Nov 27, 2024 | 18.08 | 18.10 | 18.08 | 18.10 | 18.10 | 0.22% | 800 |
| Nov 26, 2024 | 18.04 | 18.06 | 18.02 | 18.06 | 18.06 | 0.17% | 8,600 |
| Nov 25, 2024 | 18.01 | 18.03 | 18.01 | 18.03 | 18.03 | 0.78% | 2,900 |
| Nov 22, 2024 | 17.86 | 17.89 | 17.85 | 17.89 | 17.89 | 0.17% | 8,900 |
| Nov 21, 2024 | 17.92 | 17.92 | 17.86 | 17.86 | 17.86 | -0.61% | 11,800 |
| Nov 20, 2024 | 17.98 | 17.98 | 17.97 | 17.97 | 17.92 | -0.22% | 10,200 |
| Nov 19, 2024 | 17.98 | 18.03 | 17.98 | 18.01 | 17.96 | -0.22% | 3,600 |
| Nov 18, 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.00 | -0.06% | 2,120 |
| Nov 15, 2024 | 18.01 | 18.06 | 18.01 | 18.06 | 18.00 | -0.06% | 5,000 |
| Nov 14, 2024 | 18.09 | 18.09 | 18.07 | 18.07 | 18.02 | 0.06% | 400 |
| Nov 13, 2024 | 18.09 | 18.09 | 18.06 | 18.06 | 18.01 | -0.17% | 800 |
| Nov 12, 2024 | 18.07 | 18.09 | 18.07 | 18.09 | 18.04 | -0.50% | 2,406 |
| Nov 11, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.13 | 0.28% | - |
| Nov 8, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.08 | 0.11% | - |
| Nov 7, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.06 | 0.50% | 3,700 |
| Nov 6, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.97 | 0.06% | 100 |
| Nov 5, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | -0.28% | 800 |
| Nov 4, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | 0.50% | 1,800 |
| Nov 1, 2024 | 18.03 | 18.03 | 17.97 | 17.97 | 17.92 | -0.39% | 400 |
| Oct 31, 2024 | 18.00 | 18.05 | 18.00 | 18.04 | 17.99 | 0.11% | 18,137 |
| Oct 30, 2024 | 18.07 | 18.07 | 18.02 | 18.02 | 17.97 | - | 2,300 |
| Oct 29, 2024 | 17.97 | 18.02 | 17.97 | 18.02 | 17.97 | 0.11% | 2,100 |
| Oct 28, 2024 | 18.01 | 18.01 | 18.00 | 18.00 | 17.95 | -0.28% | 4,700 |
| Oct 25, 2024 | 18.09 | 18.09 | 18.05 | 18.05 | 17.94 | - | 2,948 |
| Oct 24, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.94 | 0.06% | 2,400 |
| Oct 23, 2024 | 18.03 | 18.04 | 18.03 | 18.04 | 17.93 | -0.11% | 300 |
| Oct 22, 2024 | 18.06 | 18.07 | 18.05 | 18.06 | 17.95 | -0.11% | 4,400 |
| Oct 21, 2024 | 18.11 | 18.11 | 18.08 | 18.08 | 18.03 | -0.50% | 6,500 |
| Oct 18, 2024 | 18.14 | 18.17 | 18.14 | 18.17 | 18.12 | -0.22% | 2,433 |
| Oct 17, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.16 | 0.05% | - |
| Oct 16, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | 0.22% | 4,736 |
| Oct 15, 2024 | 18.14 | 18.16 | 18.14 | 18.16 | 18.11 | 0.44% | 2,237 |
| Oct 11, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.03 | 0.06% | 100 |
| Oct 10, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.02 | - | - |
| Oct 9, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.02 | -0.06% | 400 |
| Oct 8, 2024 | 18.04 | 18.08 | 18.04 | 18.08 | 18.03 | 0.11% | 4,500 |
| Oct 7, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | -0.33% | 1,600 |
| Oct 4, 2024 | 18.14 | 18.14 | 18.12 | 18.12 | 18.07 | -0.60% | 1,000 |
| Oct 3, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.18 | -0.22% | 100 |
| Oct 2, 2024 | 18.24 | 18.27 | 18.24 | 18.27 | 18.22 | -0.22% | 13,341 |
| Oct 1, 2024 | 18.30 | 18.33 | 18.30 | 18.31 | 18.26 | 0.11% | 6,724 |
| Sep 30, 2024 | 18.26 | 18.29 | 18.26 | 18.29 | 18.24 | -0.11% | 533 |
| Sep 27, 2024 | 18.25 | 18.31 | 18.25 | 18.31 | 18.31 | 0.33% | 2,300 |
| Sep 26, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.05% | - |
| Sep 25, 2024 | 18.27 | 18.27 | 18.26 | 18.26 | 18.26 | -0.11% | 935 |
| Sep 24, 2024 | 18.27 | 18.29 | 18.27 | 18.28 | 18.28 | -0.44% | 7,507 |
| Sep 23, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.31 | 0.22% | - |
| Sep 20, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.27 | -0.11% | 221 |
| Sep 19, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.29 | 0.11% | 220 |
| Sep 18, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.27 | -0.33% | 4,620 |
| Sep 17, 2024 | 18.38 | 18.38 | 18.36 | 18.38 | 18.33 | 0.05% | 2,224 |
| Sep 16, 2024 | 18.34 | 18.37 | 18.34 | 18.37 | 18.32 | 0.27% | 2,000 |
| Sep 13, 2024 | 18.34 | 18.34 | 18.32 | 18.32 | 18.27 | 0.11% | 2,300 |
| Sep 12, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | - | 3,500 |
| Sep 11, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | - | 109 |
| Sep 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 0.22% | 2,000 |
| Sep 9, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.21 | -0.27% | - |
| Sep 6, 2024 | 18.24 | 18.31 | 18.24 | 18.31 | 18.26 | 0.33% | 300 |
| Sep 5, 2024 | 18.25 | 18.25 | 18.21 | 18.25 | 18.20 | 0.39% | 16,749 |
| Sep 4, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.13 | 0.44% | 119 |
| Sep 3, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | - | 101 |
| Aug 30, 2024 | 18.13 | 18.13 | 18.10 | 18.10 | 18.05 | - | 1,900 |
| Aug 29, 2024 | 18.09 | 18.10 | 18.08 | 18.10 | 18.05 | -0.22% | 4,300 |
| Aug 28, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.09 | -0.11% | 5,500 |
| Aug 27, 2024 | 18.12 | 18.16 | 18.12 | 18.16 | 18.10 | -0.27% | 400 |
| Aug 26, 2024 | 18.25 | 18.25 | 18.21 | 18.21 | 18.11 | -0.22% | 19,200 |
| Aug 23, 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 18.15 | 0.55% | 6,106 |
| Aug 22, 2024 | 18.18 | 18.18 | 18.15 | 18.15 | 18.05 | -0.44% | 500 |
| Aug 21, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.13 | 0.11% | 1,900 |
| Aug 20, 2024 | 18.23 | 18.23 | 18.21 | 18.21 | 18.11 | 0.28% | 1,200 |
| Aug 19, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.06 | 0.06% | 810 |
| Aug 16, 2024 | 18.11 | 18.15 | 18.11 | 18.15 | 18.05 | 0.28% | 18,100 |
| Aug 15, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -0.28% | 1,600 |
| Aug 14, 2024 | 18.11 | 18.15 | 18.11 | 18.15 | 18.05 | 0.33% | 4,110 |
| Aug 13, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.99 | 0.28% | 200 |
| Aug 12, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.94 | 0.39% | - |
| Aug 9, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.87 | - | - |
| Aug 8, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.87 | -0.17% | 300 |
| Aug 7, 2024 | 17.97 | 18.00 | 17.97 | 18.00 | 17.90 | -0.33% | 800 |
| Aug 6, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.96 | -0.44% | 1,000 |
| Aug 2, 2024 | 18.15 | 18.15 | 18.14 | 18.14 | 18.04 | 1.06% | 223 |