Skip to main content
logo
iShares Conservative Strategic Fixed Income ETF (TSX:XSE)
Canada flag Canada · Delayed Price · Currency is CAD
17.52
-0.01 (-0.06%)
Jun 18, 2026, 4:10 PM EST

TSX:XSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.5417.5417.5417.5417.540.06%11,100
Jun 17, 202617.5317.5417.5117.5317.53-0.06%19,187
Jun 16, 202617.5117.5417.5117.5417.540.23%675
Jun 15, 202617.5117.5117.5017.5017.50-540
Jun 12, 202617.4817.5017.4817.5017.500.34%372
Jun 11, 202617.4417.4417.4417.4417.440.06%654
Jun 10, 202617.4317.4317.4317.4317.430.06%127
Jun 9, 202617.4117.4317.4117.4217.42-5,712
Jun 8, 202617.4017.4217.4017.4217.42-0.11%855
Jun 5, 202617.4217.4517.4217.4417.44-0.29%4,199
Jun 4, 202617.4917.4917.4917.4917.490.06%1,843
Jun 3, 202617.4817.4817.4817.4817.48-0.17%141
Jun 2, 202617.5017.5217.5017.5117.510.40%532
Jun 1, 202617.4317.4417.4317.4417.44-0.46%1,310
May 29, 202617.5217.5217.5217.5217.520.17%830
May 28, 202617.4417.4917.4417.4917.490.23%4,566
May 26, 202617.4517.4617.4417.4517.450.40%3,843
May 22, 202617.3817.3817.3817.3817.380.17%100
May 21, 202617.3517.3517.3217.3517.350.43%3,285
May 20, 202617.3317.3317.3317.3317.280.17%5,310
May 19, 202617.3517.3517.3017.3017.25-0.29%1,011
May 15, 202617.3517.3517.3517.3517.29-0.52%1,113
May 14, 202617.4617.4617.4417.4417.38-1,915
May 13, 202617.4317.4517.4317.4417.380.11%7,400
May 12, 202617.4217.4217.4217.4217.36-0.40%851
May 11, 202617.4917.4917.4917.4917.43-0.17%297
May 8, 202617.5417.5417.5217.5217.460.34%575
May 7, 202617.5217.5217.4617.4617.400.23%584
May 4, 202617.4217.4217.4017.4217.36-0.40%1,200
May 1, 202617.4817.4917.4817.4917.430.17%2,984
Apr 30, 202617.4617.4617.4517.4617.400.29%1,230
Apr 29, 202617.4717.4717.4017.4117.35-0.29%1,276
Apr 28, 202617.4817.4817.4617.4617.40-0.17%630
Apr 27, 202617.5417.5417.4917.4917.43-0.14%3,276
Apr 24, 202617.5617.5717.5617.5717.46-0.06%1,182
Apr 23, 202617.5917.5917.5817.5817.47-0.06%421
Apr 22, 202617.5717.5917.5717.5917.480.23%1,357
Apr 21, 202617.5617.5717.5517.5517.44-0.17%862
Apr 20, 202617.5817.5817.5817.5817.47-0.11%360
Apr 17, 202617.6217.6217.6017.6017.490.17%2,474
Apr 16, 202617.5617.5717.5617.5717.46-0.17%1,888
Apr 14, 202617.5817.6017.5617.6017.490.34%1,082
Apr 13, 202617.5117.5417.5117.5417.430.06%4,154
Apr 10, 202617.5317.5317.5317.5317.42-0.06%404
Apr 9, 202617.5017.5417.5017.5417.43-0.11%1,776
Apr 8, 202617.5617.5617.5617.5617.450.46%620
Apr 7, 202617.4617.4817.4317.4817.37-0.11%2,091
Apr 6, 202617.4817.5017.4817.5017.390.06%745
Apr 2, 202617.4417.5017.4417.4917.380.06%1,440
Apr 1, 202617.4417.4817.4417.4817.37-0.06%4,178