iShares Short Term Strategic Fixed Income ETF (TSX:XSI)
Canada · Delayed Price · Currency is CAD 16.45
+0.02 (0.12%)
Sep 22, 2026, 2:29 PM EST
TSX:XSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.44 | 16.45 | 16.44 | 16.45 | 16.45 | 0.12% | 5,002 |
| Sep 21, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.06% | 216 |
| Sep 17, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.43% | 932 |
| Sep 16, 2026 | 16.41 | 16.41 | 16.37 | 16.37 | 16.37 | - | 800 |
| Sep 15, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.18% | 200 |
| Sep 14, 2026 | 16.38 | 16.40 | 16.38 | 16.40 | 16.40 | - | 602 |
| Sep 11, 2026 | 16.44 | 16.44 | 16.40 | 16.40 | 16.40 | -0.18% | 2,100 |
| Sep 10, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.30% | 201 |
| Sep 9, 2026 | 16.52 | 16.52 | 16.48 | 16.48 | 16.48 | -0.36% | 702 |
| Sep 8, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.06% | 200 |
| Sep 4, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 141 |
| Sep 3, 2026 | 16.54 | 16.55 | 16.54 | 16.55 | 16.55 | 0.24% | 642 |
| Sep 2, 2026 | 16.52 | 16.52 | 16.51 | 16.51 | 16.51 | -0.06% | 550 |
| Sep 1, 2026 | 16.54 | 16.55 | 16.52 | 16.52 | 16.52 | -0.12% | 1,594 |
| Aug 31, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.18% | 27,103 |
| Aug 28, 2026 | 16.60 | 16.60 | 16.55 | 16.57 | 16.57 | -0.18% | 690 |
| Aug 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% | 230 |
| Aug 26, 2026 | 16.60 | 16.61 | 16.60 | 16.61 | 16.61 | 0.04% | 300 |
| Aug 25, 2026 | 16.67 | 16.67 | 16.66 | 16.66 | 16.60 | 0.12% | 300 |
| Aug 24, 2026 | 16.63 | 16.64 | 16.63 | 16.64 | 16.58 | 0.18% | 962 |
| Aug 21, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.55 | -0.12% | 107 |
| Aug 20, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.57 | -0.06% | 298 |
| Aug 19, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.58 | 0.06% | 500 |
| Aug 18, 2026 | 16.61 | 16.63 | 16.60 | 16.63 | 16.57 | 0.06% | 8,206 |
| Aug 17, 2026 | 16.62 | 16.62 | 16.61 | 16.62 | 16.56 | -0.30% | 15,838 |
| Aug 13, 2026 | 16.64 | 16.67 | 16.64 | 16.67 | 16.61 | 0.24% | 1,130 |
| Aug 12, 2026 | 16.64 | 16.64 | 16.63 | 16.63 | 16.57 | 0.12% | 500 |
| Aug 11, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.55 | -0.06% | 3,000 |
| Aug 10, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.56 | -0.18% | 556 |
| Aug 7, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.59 | 0.12% | 100 |
| Aug 6, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.57 | -0.24% | 3,908 |
| Aug 5, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.61 | - | 200 |
| Aug 4, 2026 | 16.65 | 16.67 | 16.65 | 16.67 | 16.61 | 0.36% | 592 |
| Jul 30, 2026 | 16.58 | 16.61 | 16.58 | 16.61 | 16.55 | 0.12% | 561 |
| Jul 29, 2026 | 16.60 | 16.61 | 16.59 | 16.59 | 16.53 | -0.18% | 573 |
| Jul 28, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.56 | 0.04% | 2,346 |
| Jul 27, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.56 | 0.24% | 212 |
| Jul 24, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.52 | 0.06% | 166 |
| Jul 23, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.51 | -0.18% | 200 |
| Jul 22, 2026 | 16.66 | 16.66 | 16.65 | 16.65 | 16.54 | -0.24% | 522 |
| Jul 21, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.58 | -0.06% | 200 |
| Jul 20, 2026 | 16.69 | 16.70 | 16.68 | 16.70 | 16.59 | -0.06% | 813 |
| Jul 16, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.60 | -0.06% | 252 |
| Jul 15, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.61 | 0.24% | 559 |
| Jul 13, 2026 | 16.67 | 16.68 | 16.67 | 16.68 | 16.57 | -0.30% | 300 |
| Jul 9, 2026 | 16.72 | 16.73 | 16.72 | 16.73 | 16.62 | 0.18% | 2,465 |
| Jul 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -0.36% | 563 |
| Jul 7, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.65 | 0.06% | 200 |
| Jul 6, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.64 | -0.18% | 520 |
| Jul 2, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.67 | 0.06% | 289 |