iShares Short Term Strategic Fixed Income ETF (TSX:XSI)
Canada · Delayed Price · Currency is CAD 16.66
+0.07 (0.42%)
Mar 30, 2026, 3:03 PM EST
TSX:XSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 16.68 | 16.68 | 16.66 | 16.66 | - | 0.42% | 1,186 |
| Mar 27, 2026 | 16.60 | 16.60 | 16.59 | 16.59 | 16.59 | -0.24% | 1,186 |
| Mar 26, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.89% | 201 |
| Mar 25, 2026 | 16.74 | 16.78 | 16.74 | 16.78 | 16.72 | 0.48% | 381 |
| Mar 24, 2026 | 16.68 | 16.71 | 16.68 | 16.70 | 16.64 | -0.24% | 1,138 |
| Mar 23, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.68 | 0.42% | 160 |
| Mar 20, 2026 | 16.71 | 16.72 | 16.67 | 16.67 | 16.61 | -0.77% | 3,502 |
| Mar 19, 2026 | 16.76 | 16.80 | 16.76 | 16.80 | 16.74 | 0.12% | 936 |
| Mar 18, 2026 | 16.81 | 16.82 | 16.78 | 16.78 | 16.72 | -0.36% | 828 |
| Mar 17, 2026 | 16.82 | 16.84 | 16.82 | 16.84 | 16.78 | 0.78% | 350 |
| Mar 13, 2026 | 16.72 | 16.72 | 16.71 | 16.71 | 16.65 | -0.24% | 637 |
| Mar 12, 2026 | 16.78 | 16.78 | 16.74 | 16.75 | 16.69 | -0.30% | 1,690 |
| Mar 11, 2026 | 16.85 | 16.85 | 16.80 | 16.80 | 16.74 | -0.47% | 1,530 |
| Mar 10, 2026 | 16.90 | 16.92 | 16.88 | 16.88 | 16.82 | -0.06% | 891 |
| Mar 9, 2026 | 16.79 | 16.89 | 16.79 | 16.89 | 16.83 | 0.12% | 6,538 |
| Mar 6, 2026 | 16.88 | 16.88 | 16.87 | 16.87 | 16.81 | -0.24% | 400 |
| Mar 5, 2026 | 16.92 | 16.92 | 16.91 | 16.91 | 16.85 | -0.41% | 1,261 |
| Mar 4, 2026 | 16.96 | 16.98 | 16.95 | 16.98 | 16.92 | 0.30% | 34,311 |
| Mar 3, 2026 | 16.95 | 16.95 | 16.93 | 16.93 | 16.87 | -0.35% | 3,126 |
| Mar 2, 2026 | 17.01 | 17.01 | 16.99 | 16.99 | 16.93 | -0.41% | 3,852 |
| Feb 27, 2026 | 17.04 | 17.06 | 17.04 | 17.06 | 17.00 | 0.24% | 710 |
| Feb 24, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.96 | -0.41% | 600 |
| Feb 23, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 16.98 | 0.06% | 607 |
| Feb 19, 2026 | 17.05 | 17.08 | 17.05 | 17.08 | 16.97 | - | 503 |
| Feb 18, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.97 | 0.12% | 262 |
| Feb 17, 2026 | 17.08 | 17.08 | 17.06 | 17.06 | 16.95 | -0.06% | 16,373 |
| Feb 13, 2026 | 17.08 | 17.09 | 17.07 | 17.07 | 16.96 | 0.41% | 17,900 |
| Feb 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 0.24% | 372 |
| Feb 6, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.85 | 0.12% | 6,471 |
| Feb 5, 2026 | 16.95 | 16.95 | 16.94 | 16.94 | 16.83 | -0.06% | 752 |
| Feb 4, 2026 | 16.94 | 16.95 | 16.94 | 16.95 | 16.84 | 0.18% | 236 |
| Feb 3, 2026 | 16.94 | 16.94 | 16.92 | 16.92 | 16.81 | -0.24% | 1,801 |
| Feb 2, 2026 | 16.95 | 16.96 | 16.95 | 16.96 | 16.85 | - | 972 |
| Jan 30, 2026 | 16.94 | 16.96 | 16.94 | 16.96 | 16.85 | 0.12% | 38,912 |
| Jan 28, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.83 | -0.18% | 200 |
| Jan 27, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.86 | -0.35% | 2,457 |
| Jan 26, 2026 | 17.04 | 17.04 | 17.03 | 17.03 | 16.86 | 0.24% | 448 |
| Jan 23, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.82 | -0.12% | 1,000 |
| Jan 21, 2026 | 17.00 | 17.01 | 17.00 | 17.01 | 16.84 | 0.18% | 200 |
| Jan 20, 2026 | 16.97 | 16.98 | 16.97 | 16.98 | 16.81 | - | 1,200 |
| Jan 19, 2026 | 16.95 | 16.98 | 16.95 | 16.98 | 16.81 | -0.29% | 30,100 |
| Jan 16, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.86 | -0.06% | 234 |
| Jan 15, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.87 | 0.18% | 954 |
| Jan 14, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.84 | 0.06% | 391 |
| Jan 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | 0.06% | 290 |
| Jan 12, 2026 | 16.99 | 17.00 | 16.99 | 16.99 | 16.82 | -0.12% | 3,824 |
| Jan 9, 2026 | 16.98 | 17.01 | 16.98 | 17.01 | 16.84 | 0.18% | 1,741 |
| Jan 8, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.81 | -0.12% | 178 |
| Jan 7, 2026 | 17.00 | 17.00 | 16.99 | 17.00 | 16.83 | 0.18% | 614 |
| Jan 6, 2026 | 16.97 | 16.98 | 16.96 | 16.97 | 16.80 | -0.06% | 14,187 |