Skip to main content
iShares Conservative Strategic Fixed Income ETF (TSX:XSE)
Canada flag Canada · Delayed Price · Currency is CAD
16.92
-0.04 (-0.24%)
Nov 12, 2026, 11:41 AM EST

TSX:XSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202616.9216.9216.9216.9216.92-0.24%1,846
Nov 11, 202616.9516.9616.9416.9616.96-0.47%4,900
Nov 9, 202617.0817.0817.0417.0417.04-750
Nov 6, 202617.0417.0417.0417.0417.040.18%3,064
Nov 4, 202616.9817.0116.9817.0117.010.35%300
Nov 3, 202616.9516.9516.9516.9516.95-0.06%272
Nov 2, 202616.9616.9616.9616.9616.960.06%137
Oct 30, 202616.9516.9516.9516.9516.950.12%456
Oct 29, 202616.9016.9516.9016.9316.930.18%1,455
Oct 28, 202616.9016.9216.9016.9016.90-0.06%2,103
Oct 27, 202616.9216.9216.9116.9116.91-0.04%2,671
Oct 26, 202616.9516.9716.9516.9716.920.12%4,754
Oct 23, 202616.9516.9516.9516.9516.90-254
Oct 22, 202616.9316.9516.9316.9516.900.41%1,089
Oct 21, 202616.8816.8816.8816.8816.830.24%300
Oct 19, 202616.8416.8416.8416.8416.79-0.47%870
Oct 16, 202616.9216.9216.9216.9216.870.12%7,025
Oct 15, 202616.9116.9116.9016.9016.850.30%381
Oct 14, 202616.8116.8516.8116.8516.80-0.06%200
Oct 13, 202616.8416.8616.8416.8616.810.30%1,509
Oct 8, 202616.7816.8116.7716.8116.760.12%2,046
Oct 7, 202616.7916.7916.7916.7916.74-0.12%507
Oct 6, 202616.8116.8116.8116.8116.760.24%965
Oct 5, 202616.7516.7716.7516.7716.72-0.36%4,560
Oct 2, 202616.8316.8516.8316.8316.780.30%1,818
Sep 29, 202616.7816.7816.7816.7816.73-0.12%110
Sep 28, 202616.8016.8016.7816.8016.75-0.30%3,883
Sep 25, 202616.8416.8516.8416.8516.800.12%1,035
Sep 24, 202616.8316.8316.8316.8316.78-1.10%414
Sep 22, 202617.0717.0717.0717.0716.960.12%113
Sep 21, 202617.0417.0617.0417.0516.940.24%800
Sep 18, 202617.0317.0317.0117.0116.90-0.23%781
Sep 17, 202617.0517.0517.0517.0516.940.29%750
Sep 14, 202617.0017.0016.9817.0016.89-0.23%2,654
Sep 11, 202617.0417.0417.0417.0416.930.12%2,406
Sep 10, 202617.0617.0617.0217.0216.91-0.47%9,497
Sep 9, 202617.1017.1017.1017.1016.99-0.41%2,002
Sep 4, 202617.1617.1717.1617.1717.06-0.06%3,637
Sep 3, 202617.1817.1817.1817.1817.070.23%145
Sep 2, 202617.1417.1417.1317.1417.03-0.70%2,217
Aug 28, 202617.2617.2617.2617.2617.150.12%117
Aug 27, 202617.2517.2617.2417.2417.13-787
Aug 26, 202617.2417.2417.2417.2417.13-0.16%361
Aug 25, 202617.3217.3217.3217.3217.160.35%462
Aug 24, 202617.2817.2817.2617.2617.100.06%1,258
Aug 21, 202617.2517.2517.2517.2517.09-384
Aug 20, 202617.2417.2617.2417.2517.09-0.23%4,206
Aug 19, 202617.2917.2917.2917.2917.130.23%460
Aug 18, 202617.2617.2617.2517.2517.09-0.12%434
Aug 17, 202617.2717.2717.2717.2717.11-0.17%247