Skip to main content
logo
iShares Conservative Strategic Fixed Income ETF (TSX:XSE)
Canada flag Canada · Delayed Price · Currency is CAD
17.35
0.00 (0.00%)
Jul 21, 2026, 2:53 PM EST

TSX:XSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202617.3617.3617.3517.3517.35-0.06%1,131
Jul 20, 202617.3717.3717.3617.3617.36-0.23%2,708
Jul 17, 202617.4117.4117.4017.4017.40-871
Jul 16, 202617.4017.4017.4017.4017.40-141
Jul 15, 202617.4117.4117.4017.4017.400.23%668
Jul 13, 202617.3617.3617.3617.3617.36-0.34%624
Jul 9, 202617.4017.4217.4017.4217.42-0.11%2,031
Jul 7, 202617.4417.4417.4417.4417.440.11%7,846
Jul 3, 202617.4417.4417.4117.4217.42-0.34%4,300
Jul 2, 202617.4417.4817.4417.4817.48-0.29%878
Jun 29, 202617.5117.5317.4917.5317.530.17%673
Jun 26, 202617.5017.5017.5017.5017.500.06%492
Jun 25, 202617.5117.5217.4917.4917.49-0.14%2,798
Jun 24, 202617.5617.5717.5417.5717.520.34%2,895
Jun 23, 202617.4917.5117.4917.5117.460.17%954
Jun 22, 202617.4817.4817.4817.4817.43-0.34%394
Jun 18, 202617.5417.5417.5417.5417.490.06%11,100
Jun 17, 202617.5317.5417.5117.5317.48-0.06%19,187
Jun 16, 202617.5117.5417.5117.5417.490.23%675
Jun 15, 202617.5117.5117.5017.5017.45-540
Jun 12, 202617.4817.5017.4817.5017.450.34%372
Jun 11, 202617.4417.4417.4417.4417.390.06%654
Jun 10, 202617.4317.4317.4317.4317.380.06%127
Jun 9, 202617.4117.4317.4117.4217.37-5,712
Jun 8, 202617.4017.4217.4017.4217.37-0.11%855
Jun 5, 202617.4217.4517.4217.4417.39-0.29%4,199
Jun 4, 202617.4917.4917.4917.4917.440.06%1,843
Jun 3, 202617.4817.4817.4817.4817.43-0.17%141
Jun 2, 202617.5017.5217.5017.5117.460.40%532
Jun 1, 202617.4317.4417.4317.4417.39-0.46%1,310
May 29, 202617.5217.5217.5217.5217.470.17%830
May 28, 202617.4417.4917.4417.4917.440.23%4,566
May 26, 202617.4517.4617.4417.4517.400.40%3,843
May 22, 202617.3817.3817.3817.3817.330.17%100
May 21, 202617.3517.3517.3217.3517.300.43%3,285
May 20, 202617.3317.3317.3317.3317.220.17%5,310
May 19, 202617.3517.3517.3017.3017.19-0.29%1,011
May 15, 202617.3517.3517.3517.3517.24-0.52%1,113
May 14, 202617.4617.4617.4417.4417.33-1,915
May 13, 202617.4317.4517.4317.4417.330.11%7,400
May 12, 202617.4217.4217.4217.4217.31-0.40%851
May 11, 202617.4917.4917.4917.4917.38-0.17%297
May 8, 202617.5417.5417.5217.5217.410.34%575
May 7, 202617.5217.5217.4617.4617.350.23%584
May 4, 202617.4217.4217.4017.4217.31-0.40%1,200
May 1, 202617.4817.4917.4817.4917.380.17%2,984
Apr 30, 202617.4617.4617.4517.4617.350.29%1,230
Apr 29, 202617.4717.4717.4017.4117.30-0.29%1,276
Apr 28, 202617.4817.4817.4617.4617.35-0.17%630
Apr 27, 202617.5417.5417.4917.4917.38-0.14%3,276