iShares Conservative Strategic Fixed Income ETF (TSX:XSE)
Canada · Delayed Price · Currency is CAD 17.07
0.00 (0.00%)
Sep 22, 2026, 10:51 AM EST
TSX:XSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.12% | 113 |
| Sep 21, 2026 | 17.04 | 17.06 | 17.04 | 17.05 | 17.05 | 0.24% | 800 |
| Sep 18, 2026 | 17.03 | 17.03 | 17.01 | 17.01 | 17.01 | -0.23% | 781 |
| Sep 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% | 750 |
| Sep 14, 2026 | 17.00 | 17.00 | 16.98 | 17.00 | 17.00 | -0.23% | 2,654 |
| Sep 11, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% | 2,406 |
| Sep 10, 2026 | 17.06 | 17.06 | 17.02 | 17.02 | 17.02 | -0.47% | 9,497 |
| Sep 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.41% | 2,002 |
| Sep 4, 2026 | 17.16 | 17.17 | 17.16 | 17.17 | 17.17 | -0.06% | 3,637 |
| Sep 3, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.23% | 145 |
| Sep 2, 2026 | 17.14 | 17.14 | 17.13 | 17.14 | 17.14 | -0.70% | 2,217 |
| Aug 28, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.12% | 117 |
| Aug 27, 2026 | 17.25 | 17.26 | 17.24 | 17.24 | 17.24 | - | 787 |
| Aug 26, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.16% | 361 |
| Aug 25, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.27 | 0.35% | 462 |
| Aug 24, 2026 | 17.28 | 17.28 | 17.26 | 17.26 | 17.21 | 0.06% | 1,258 |
| Aug 21, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | - | 384 |
| Aug 20, 2026 | 17.24 | 17.26 | 17.24 | 17.25 | 17.20 | -0.23% | 4,206 |
| Aug 19, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.24 | 0.23% | 460 |
| Aug 18, 2026 | 17.26 | 17.26 | 17.25 | 17.25 | 17.20 | -0.12% | 434 |
| Aug 17, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.22 | -0.17% | 247 |
| Aug 14, 2026 | 17.31 | 17.31 | 17.30 | 17.30 | 17.25 | -0.23% | 235 |
| Aug 13, 2026 | 17.35 | 17.35 | 17.34 | 17.34 | 17.29 | 0.35% | 3,802 |
| Aug 12, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.23 | 0.06% | 762 |
| Aug 11, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.22 | - | 2,027 |
| Aug 10, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.22 | -0.29% | 1,177 |
| Aug 6, 2026 | 17.34 | 17.34 | 17.32 | 17.32 | 17.27 | -0.06% | 468 |
| Aug 5, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.28 | 0.12% | 1,019 |
| Aug 4, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.26 | 0.23% | 682 |
| Jul 31, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.22 | -0.12% | 250 |
| Jul 29, 2026 | 17.28 | 17.29 | 17.27 | 17.29 | 17.24 | -0.29% | 1,022 |
| Jul 28, 2026 | 17.33 | 17.34 | 17.33 | 17.34 | 17.29 | 0.25% | 1,179 |
| Jul 27, 2026 | 17.36 | 17.36 | 17.34 | 17.35 | 17.24 | 0.17% | 693 |
| Jul 24, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.21 | -0.17% | 294 |
| Jul 21, 2026 | 17.36 | 17.36 | 17.35 | 17.35 | 17.24 | -0.06% | 1,131 |
| Jul 20, 2026 | 17.37 | 17.37 | 17.36 | 17.36 | 17.25 | -0.23% | 2,708 |
| Jul 17, 2026 | 17.41 | 17.41 | 17.40 | 17.40 | 17.29 | - | 871 |
| Jul 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | - | 141 |
| Jul 15, 2026 | 17.41 | 17.41 | 17.40 | 17.40 | 17.29 | 0.23% | 668 |
| Jul 13, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.25 | -0.34% | 624 |
| Jul 9, 2026 | 17.40 | 17.42 | 17.40 | 17.42 | 17.31 | -0.11% | 2,031 |
| Jul 7, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.33 | 0.11% | 7,846 |
| Jul 3, 2026 | 17.44 | 17.44 | 17.41 | 17.42 | 17.31 | -0.34% | 4,300 |
| Jul 2, 2026 | 17.44 | 17.48 | 17.44 | 17.48 | 17.37 | -0.29% | 878 |
| Jun 29, 2026 | 17.51 | 17.53 | 17.49 | 17.53 | 17.42 | 0.17% | 673 |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | 0.06% | 492 |
| Jun 25, 2026 | 17.51 | 17.52 | 17.49 | 17.49 | 17.38 | -0.14% | 2,798 |
| Jun 24, 2026 | 17.56 | 17.57 | 17.54 | 17.57 | 17.41 | 0.34% | 2,895 |
| Jun 23, 2026 | 17.49 | 17.51 | 17.49 | 17.51 | 17.35 | 0.17% | 954 |
| Jun 22, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.32 | -0.34% | 394 |