Skip to main content
logo
iShares Conservative Strategic Fixed Income ETF (TSX:XSE)
Canada flag Canada · Delayed Price · Currency is CAD
17.44
+0.02 (0.11%)
May 14, 2026, 3:59 PM EST

TSX:XSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202617.4617.4617.4417.4417.44-1,915
May 13, 202617.4317.4517.4317.4417.440.11%7,400
May 12, 202617.4217.4217.4217.4217.42-0.40%900
May 11, 202617.4917.4917.4917.4917.49-0.17%300
May 8, 202617.5417.5417.5217.5217.520.34%600
May 7, 202617.5217.5217.4617.4617.460.11%600
May 6, 202617.4417.4417.4417.4417.440.11%9
May 5, 202617.4217.4217.4217.4217.42-70
May 4, 202617.4217.4217.4017.4217.42-0.40%1,200
May 1, 202617.4817.4917.4817.4917.490.17%3,000
Apr 30, 202617.4617.4617.4517.4617.460.29%1,230
Apr 29, 202617.4717.4717.4017.4117.41-0.29%1,300
Apr 28, 202617.4817.4817.4617.4617.46-0.17%630
Apr 27, 202617.5417.5417.4917.4917.49-0.46%3,300
Apr 24, 202617.5617.5717.5617.5717.51-0.06%1,200
Apr 23, 202617.5917.5917.5817.5817.52-0.06%421
Apr 22, 202617.5717.5917.5717.5917.530.23%1,400
Apr 21, 202617.5617.5717.5517.5517.49-0.17%900
Apr 20, 202617.5817.5817.5817.5817.52-0.11%400
Apr 17, 202617.6217.6217.6017.6017.540.17%2,500
Apr 16, 202617.5617.5717.5617.5717.51-0.17%1,900
Apr 15, 202617.6017.6017.6017.6017.54-1,082
Apr 14, 202617.5817.6017.5617.6017.540.34%1,100
Apr 13, 202617.5117.5417.5117.5417.480.06%4,200
Apr 10, 202617.5317.5317.5317.5317.47-0.06%404
Apr 9, 202617.5017.5417.5017.5417.48-0.11%1,800
Apr 8, 202617.5617.5617.5617.5617.500.46%620
Apr 7, 202617.4617.4817.4317.4817.42-0.11%2,100
Apr 6, 202617.4817.5017.4817.5017.440.06%745
Apr 2, 202617.4417.5017.4417.4917.430.06%1,440
Apr 1, 202617.4417.4817.4417.4817.42-0.06%4,200
Mar 31, 202617.4717.4917.4717.4917.430.23%943
Mar 30, 202617.4317.4517.4317.4517.390.58%2,800
Mar 27, 202617.3717.3717.3517.3517.29-0.17%1,100
Mar 26, 202617.4117.4117.3817.3817.32-0.74%5,900
Mar 25, 202617.5217.5217.5117.5117.400.29%915
Mar 24, 202617.4517.4617.4317.4617.35-0.23%1,300
Mar 23, 202617.4517.5217.4517.5017.390.40%2,100
Mar 20, 202617.4917.4917.4317.4317.32-0.51%2,900
Mar 19, 202617.5217.5217.5217.5217.41-0.28%1,000
Mar 18, 202617.5717.5717.5717.5717.46-0.11%200
Mar 17, 202617.5917.6117.5917.5917.480.17%2,111
Mar 16, 202617.5517.5617.5517.5617.45-412
Mar 13, 202617.5517.5617.5517.5617.450.46%527
Mar 12, 202617.5217.5517.4817.4817.37-0.63%1,700
Mar 11, 202617.6117.6117.5917.5917.48-0.57%2,000
Mar 10, 202617.6917.7017.6917.6917.580.06%1,243
Mar 9, 202617.6117.6817.6117.6817.57-0.17%17,426
Mar 6, 202617.7117.7117.7117.7117.60-0.06%-
Mar 5, 202617.7217.7217.7117.7217.61-0.28%3,642