iShares Short Term Strategic Fixed Income ETF (TSX:XSI)
Canada · Delayed Price · Currency is CAD 17.05
+0.04 (0.24%)
Feb 12, 2026, 2:11 PM EST
TSX:XSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | - | 0.29% | 372 |
| Feb 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.24% | 372 |
| Feb 6, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.12% | 6,471 |
| Feb 5, 2026 | 16.95 | 16.95 | 16.94 | 16.94 | 16.94 | -0.06% | 752 |
| Feb 4, 2026 | 16.94 | 16.95 | 16.94 | 16.95 | 16.95 | 0.18% | 236 |
| Feb 3, 2026 | 16.94 | 16.94 | 16.92 | 16.92 | 16.92 | -0.24% | 1,801 |
| Feb 2, 2026 | 16.95 | 16.96 | 16.95 | 16.96 | 16.96 | - | 972 |
| Jan 30, 2026 | 16.94 | 16.96 | 16.94 | 16.96 | 16.96 | 0.12% | 38,912 |
| Jan 28, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.18% | 200 |
| Jan 27, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.35% | 2,457 |
| Jan 26, 2026 | 17.04 | 17.04 | 17.03 | 17.03 | 16.97 | 0.24% | 448 |
| Jan 23, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.93 | -0.12% | 1,000 |
| Jan 21, 2026 | 17.00 | 17.01 | 17.00 | 17.01 | 16.95 | 0.18% | 200 |
| Jan 20, 2026 | 16.97 | 16.98 | 16.97 | 16.98 | 16.92 | - | 1,200 |
| Jan 19, 2026 | 16.95 | 16.98 | 16.95 | 16.98 | 16.92 | -0.29% | 30,100 |
| Jan 16, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.97 | -0.06% | 234 |
| Jan 15, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.98 | 0.18% | 954 |
| Jan 14, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.95 | 0.06% | 391 |
| Jan 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | 0.06% | 290 |
| Jan 12, 2026 | 16.99 | 17.00 | 16.99 | 16.99 | 16.93 | -0.12% | 3,824 |
| Jan 9, 2026 | 16.98 | 17.01 | 16.98 | 17.01 | 16.95 | 0.18% | 1,741 |
| Jan 8, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.92 | -0.12% | 178 |
| Jan 7, 2026 | 17.00 | 17.00 | 16.99 | 17.00 | 16.94 | 0.18% | 614 |
| Jan 6, 2026 | 16.97 | 16.98 | 16.96 | 16.97 | 16.91 | -0.06% | 14,187 |
| Jan 5, 2026 | 16.96 | 16.98 | 16.96 | 16.98 | 16.92 | 0.24% | 501 |
| Jan 2, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.88 | -0.12% | 7,504 |
| Dec 31, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.90 | -0.82% | 312 |
| Dec 29, 2025 | 17.08 | 17.10 | 17.07 | 17.10 | 16.93 | 0.47% | 18,935 |
| Dec 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.86 | - | 150 |
| Dec 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.86 | -0.18% | 511 |
| Dec 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.89 | 0.24% | 100 |
| Dec 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | -0.18% | 501 |
| Dec 16, 2025 | 17.02 | 17.04 | 17.02 | 17.04 | 16.88 | 0.06% | 501 |
| Dec 15, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.87 | -0.12% | 2,112 |
| Dec 11, 2025 | 17.04 | 17.05 | 17.04 | 17.05 | 16.89 | 0.06% | 2,262 |
| Dec 10, 2025 | 17.00 | 17.04 | 17.00 | 17.04 | 16.88 | 0.35% | 700 |
| Dec 9, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.82 | -0.29% | 600 |
| Dec 5, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.87 | -0.23% | 224 |
| Dec 4, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.90 | -0.12% | 128 |
| Dec 2, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.92 | -0.06% | 8,500 |
| Nov 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 0.12% | 304 |
| Nov 24, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.91 | 0.18% | 547 |
| Nov 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.89 | 0.18% | 400 |
| Nov 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.86 | -0.18% | 2,023 |
| Nov 18, 2025 | 17.06 | 17.06 | 17.05 | 17.05 | 16.83 | -0.41% | 1,061 |
| Nov 13, 2025 | 17.12 | 17.14 | 17.12 | 17.12 | 16.90 | -0.32% | 1,216 |
| Nov 11, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 16.95 | 0.38% | 101 |
| Nov 7, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | -0.35% | 3,912 |
| Nov 6, 2025 | 17.14 | 17.17 | 17.14 | 17.17 | 16.95 | 0.29% | 900 |
| Nov 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.90 | -0.06% | 400 |