Skip to main content
logo
iShares Conservative Strategic Fixed Income ETF (TSX:XSE)
Canada flag Canada · Delayed Price · Currency is CAD
17.34
+0.05 (0.29%)
Aug 13, 2026, 1:22 PM EST

TSX:XSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202617.3517.3517.3417.3417.340.35%3,802
Aug 12, 202617.2817.2817.2817.2817.280.06%762
Aug 11, 202617.2717.2717.2717.2717.27-2,027
Aug 10, 202617.2717.2717.2717.2717.27-0.29%1,177
Aug 6, 202617.3417.3417.3217.3217.32-0.06%468
Aug 5, 202617.3317.3317.3317.3317.330.12%1,019
Aug 4, 202617.3117.3117.3117.3117.310.23%682
Jul 31, 202617.2717.2717.2717.2717.27-0.12%250
Jul 29, 202617.2817.2917.2717.2917.29-0.29%1,022
Jul 28, 202617.3317.3417.3317.3417.340.25%1,179
Jul 27, 202617.3617.3617.3417.3517.300.17%693
Jul 24, 202617.3217.3217.3217.3217.27-0.17%294
Jul 21, 202617.3617.3617.3517.3517.30-0.06%1,131
Jul 20, 202617.3717.3717.3617.3617.31-0.23%2,708
Jul 17, 202617.4117.4117.4017.4017.35-871
Jul 16, 202617.4017.4017.4017.4017.35-141
Jul 15, 202617.4117.4117.4017.4017.350.23%668
Jul 13, 202617.3617.3617.3617.3617.31-0.34%624
Jul 9, 202617.4017.4217.4017.4217.37-0.11%2,031
Jul 7, 202617.4417.4417.4417.4417.390.11%7,846
Jul 3, 202617.4417.4417.4117.4217.37-0.34%4,300
Jul 2, 202617.4417.4817.4417.4817.43-0.29%878
Jun 29, 202617.5117.5317.4917.5317.480.17%673
Jun 26, 202617.5017.5017.5017.5017.450.06%492
Jun 25, 202617.5117.5217.4917.4917.44-0.14%2,798
Jun 24, 202617.5617.5717.5417.5717.460.34%2,895
Jun 23, 202617.4917.5117.4917.5117.400.17%954
Jun 22, 202617.4817.4817.4817.4817.37-0.34%394
Jun 18, 202617.5417.5417.5417.5417.430.06%11,100
Jun 17, 202617.5317.5417.5117.5317.42-0.06%19,187
Jun 16, 202617.5117.5417.5117.5417.430.23%675
Jun 15, 202617.5117.5117.5017.5017.39-540
Jun 12, 202617.4817.5017.4817.5017.390.34%372
Jun 11, 202617.4417.4417.4417.4417.330.06%654
Jun 10, 202617.4317.4317.4317.4317.320.06%127
Jun 9, 202617.4117.4317.4117.4217.31-5,712
Jun 8, 202617.4017.4217.4017.4217.31-0.11%855
Jun 5, 202617.4217.4517.4217.4417.33-0.29%4,199
Jun 4, 202617.4917.4917.4917.4917.380.06%1,843
Jun 3, 202617.4817.4817.4817.4817.37-0.17%141
Jun 2, 202617.5017.5217.5017.5117.400.40%532
Jun 1, 202617.4317.4417.4317.4417.33-0.46%1,310
May 29, 202617.5217.5217.5217.5217.410.17%830
May 28, 202617.4417.4917.4417.4917.380.23%4,566
May 26, 202617.4517.4617.4417.4517.340.40%3,843
May 22, 202617.3817.3817.3817.3817.270.17%100
May 21, 202617.3517.3517.3217.3517.240.43%3,285
May 20, 202617.3317.3317.3317.3317.170.17%5,310
May 19, 202617.3517.3517.3017.3017.14-0.29%1,011
May 15, 202617.3517.3517.3517.3517.19-0.52%1,113