Skip to main content
logo
iShares Conservative Strategic Fixed Income ETF (TSX:XSE)
Canada flag Canada · Delayed Price · Currency is CAD
17.45
+0.09 (0.52%)
Mar 30, 2026, 11:54 AM EST

TSX:XSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.3717.3717.3517.3517.35-0.17%1,074
Mar 26, 202617.4117.4117.3817.3817.38-0.74%5,895
Mar 25, 202617.5217.5217.5117.5117.460.29%915
Mar 24, 202617.4517.4617.4317.4617.41-0.23%1,278
Mar 23, 202617.4517.5217.4517.5017.450.40%2,078
Mar 20, 202617.4917.4917.4317.4317.38-0.51%2,858
Mar 19, 202617.5217.5217.5217.5217.47-0.28%1,000
Mar 18, 202617.5717.5717.5717.5717.52-0.11%191
Mar 17, 202617.5917.6117.5917.5917.540.17%2,111
Mar 16, 202617.5517.5617.5517.5617.51-412
Mar 13, 202617.5517.5617.5517.5617.510.46%527
Mar 12, 202617.5217.5517.4817.4817.43-0.63%1,678
Mar 11, 202617.6117.6117.5917.5917.54-0.57%1,962
Mar 10, 202617.6917.7017.6917.6917.640.06%1,243
Mar 9, 202617.6117.6817.6117.6817.63-0.23%17,426
Mar 5, 202617.7217.7217.7117.7217.67-0.28%3,642
Mar 4, 202617.7717.7717.7717.7717.72-0.14%306
Mar 2, 202617.8417.8417.8017.8017.74-0.42%2,451
Feb 27, 202617.8517.8717.8517.8717.820.17%67,350
Feb 25, 202617.8317.8417.8117.8417.790.06%565
Feb 24, 202617.8417.8417.8317.8317.78-0.34%1,100
Feb 23, 202617.8817.8917.8717.8917.780.11%1,914
Feb 20, 202617.8517.8717.8517.8717.760.11%2,814
Feb 17, 202617.8817.8817.8517.8517.74-790
Feb 13, 202617.8317.8617.8317.8517.740.17%5,000
Feb 12, 202617.7917.8217.7917.8217.710.28%718
Feb 11, 202617.7617.7717.7617.7717.660.06%2,184
Feb 10, 202617.7617.7817.7617.7617.650.28%1,210
Feb 9, 202617.7117.7117.7117.7117.60-665
Feb 6, 202617.6917.7117.6917.7117.600.06%6,390
Feb 5, 202617.7017.7017.6917.7017.590.11%4,596
Feb 4, 202617.6817.6817.6817.6817.570.11%874
Feb 2, 202617.6917.6917.6617.6617.55-0.11%5,332
Jan 30, 202617.6817.7017.6817.6817.57-0.06%2,097
Jan 29, 202617.6617.7017.6517.6917.580.06%60,596
Jan 28, 202617.6917.6917.6817.6817.57-0.06%4,800
Jan 27, 202617.7017.7117.6917.6917.58-0.45%500
Jan 26, 202617.7817.7817.7717.7717.610.23%1,101
Jan 23, 202617.7317.7317.7317.7317.57-800
Jan 22, 202617.7117.7517.7117.7317.570.17%2,694
Jan 21, 202617.7117.7117.7017.7017.54-1,100
Jan 20, 202617.7117.7117.6917.7017.540.11%958
Jan 19, 202617.7017.7017.6717.6817.52-0.45%5,274
Jan 16, 202617.7517.7717.7517.7617.60-800
Jan 15, 202617.7517.7717.7517.7617.600.06%5,300
Jan 14, 202617.7517.7517.7517.7517.590.11%100
Jan 13, 202617.7317.7317.7317.7317.570.11%500
Jan 12, 202617.7017.7217.7017.7117.55-0.17%1,645
Jan 9, 202617.7317.7517.7317.7417.580.11%2,400
Jan 8, 202617.7017.7217.7017.7217.56-0.06%15,428