iShares S&P/TSX Capped Consumer Staples Index ETF (TSX:XST)
Canada
· Delayed Price · Currency is CAD 57.52
+0.58 (1.02%)
Apr 17, 2025, 3:59 PM EDT
TSX:XST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 56.99 | 57.52 | 56.92 | 57.52 | 57.52 | 1.02% | 9,375 |
| Apr 16, 2025 | 56.49 | 56.94 | 56.14 | 56.94 | 56.94 | 0.87% | 30,606 |
| Apr 15, 2025 | 56.48 | 56.50 | 55.98 | 56.45 | 56.45 | -0.16% | 11,333 |
| Apr 14, 2025 | 56.11 | 56.77 | 56.09 | 56.54 | 56.54 | 1.44% | 105,646 |
| Apr 11, 2025 | 54.21 | 55.80 | 54.21 | 55.74 | 55.74 | 3.11% | 31,939 |
| Apr 10, 2025 | 54.08 | 54.33 | 53.69 | 54.06 | 54.06 | -0.53% | 32,408 |
| Apr 9, 2025 | 53.96 | 55.00 | 53.92 | 54.35 | 54.35 | 1.10% | 17,900 |
| Apr 8, 2025 | 55.01 | 55.28 | 53.76 | 53.76 | 53.76 | -0.88% | 18,500 |
| Apr 7, 2025 | 54.53 | 55.29 | 54.13 | 54.24 | 54.24 | -2.87% | 33,300 |
| Apr 4, 2025 | 56.70 | 56.73 | 55.82 | 55.84 | 55.84 | -2.41% | 36,830 |
| Apr 3, 2025 | 56.09 | 57.82 | 56.09 | 57.22 | 57.22 | 0.85% | 24,300 |
| Apr 2, 2025 | 55.90 | 56.74 | 55.90 | 56.74 | 56.74 | 1.29% | 10,437 |
| Apr 1, 2025 | 55.68 | 56.39 | 55.65 | 56.02 | 56.02 | 0.50% | 11,400 |
| Mar 31, 2025 | 54.40 | 55.88 | 54.40 | 55.74 | 55.74 | 1.92% | 8,800 |
| Mar 28, 2025 | 54.48 | 54.76 | 54.46 | 54.69 | 54.69 | 0.39% | 9,600 |
| Mar 27, 2025 | 54.14 | 54.55 | 54.14 | 54.48 | 54.48 | 0.54% | 6,911 |
| Mar 26, 2025 | 54.74 | 54.74 | 53.95 | 54.19 | 54.19 | -1.00% | 3,608 |
| Mar 25, 2025 | 54.23 | 54.82 | 54.23 | 54.74 | 54.61 | 1.00% | 3,500 |
| Mar 24, 2025 | 54.04 | 54.44 | 54.04 | 54.20 | 54.07 | 0.69% | 7,345 |
| Mar 21, 2025 | 54.00 | 54.30 | 53.83 | 53.83 | 53.70 | -0.17% | 2,816 |
| Mar 20, 2025 | 53.87 | 54.03 | 53.67 | 53.92 | 53.79 | 0.15% | 2,939 |
| Mar 19, 2025 | 52.55 | 53.84 | 52.55 | 53.84 | 53.71 | 2.83% | 6,700 |
| Mar 18, 2025 | 52.52 | 52.52 | 51.80 | 52.36 | 52.24 | -0.65% | 7,235 |
| Mar 17, 2025 | 52.63 | 53.00 | 52.32 | 52.70 | 52.57 | 0.15% | 7,700 |
| Mar 14, 2025 | 52.50 | 52.72 | 52.50 | 52.62 | 52.50 | 0.61% | 13,317 |
| Mar 13, 2025 | 52.98 | 52.98 | 52.22 | 52.30 | 52.18 | -1.00% | 7,200 |
| Mar 12, 2025 | 52.70 | 52.91 | 52.00 | 52.83 | 52.70 | -0.09% | 14,227 |
| Mar 11, 2025 | 54.14 | 54.14 | 52.72 | 52.88 | 52.75 | -2.62% | 10,922 |
| Mar 10, 2025 | 54.28 | 56.01 | 54.18 | 54.30 | 54.17 | -0.59% | 56,400 |
| Mar 7, 2025 | 54.45 | 54.82 | 54.45 | 54.62 | 54.49 | 0.02% | 9,700 |
| Mar 6, 2025 | 53.62 | 54.61 | 53.62 | 54.61 | 54.48 | 1.66% | 7,118 |
| Mar 5, 2025 | 53.11 | 53.80 | 53.06 | 53.72 | 53.59 | 0.92% | 16,200 |
| Mar 4, 2025 | 52.93 | 53.23 | 52.82 | 53.23 | 53.10 | -0.37% | 16,430 |
| Mar 3, 2025 | 53.91 | 54.13 | 53.40 | 53.43 | 53.30 | -0.95% | 17,501 |
| Feb 28, 2025 | 53.72 | 53.96 | 53.36 | 53.94 | 53.81 | 0.90% | 12,013 |
| Feb 27, 2025 | 53.73 | 53.76 | 53.46 | 53.46 | 53.33 | -0.60% | 9,435 |
| Feb 26, 2025 | 53.75 | 53.95 | 53.43 | 53.78 | 53.65 | 0.11% | 13,600 |
| Feb 25, 2025 | 52.80 | 53.78 | 52.80 | 53.72 | 53.59 | 1.76% | 6,400 |
| Feb 24, 2025 | 51.77 | 52.84 | 51.73 | 52.79 | 52.66 | 2.13% | 10,525 |
| Feb 21, 2025 | 51.91 | 51.91 | 51.46 | 51.69 | 51.57 | -0.25% | 7,606 |
| Feb 20, 2025 | 52.22 | 52.24 | 51.82 | 51.82 | 51.70 | -1.24% | 13,000 |
| Feb 19, 2025 | 52.19 | 52.50 | 51.73 | 52.47 | 52.35 | 0.52% | 25,200 |
| Feb 18, 2025 | 51.90 | 52.24 | 51.46 | 52.20 | 52.08 | 0.12% | 18,200 |
| Feb 14, 2025 | 52.46 | 52.62 | 52.14 | 52.14 | 52.02 | -0.74% | 6,100 |
| Feb 13, 2025 | 52.32 | 52.53 | 52.32 | 52.53 | 52.41 | 0.81% | 10,130 |
| Feb 12, 2025 | 51.80 | 52.28 | 51.80 | 52.11 | 51.99 | 0.21% | 4,847 |
| Feb 11, 2025 | 52.10 | 52.10 | 51.84 | 52.00 | 51.88 | -0.33% | 13,200 |
| Feb 10, 2025 | 52.04 | 52.30 | 52.04 | 52.17 | 52.05 | -0.29% | 18,600 |
| Feb 7, 2025 | 52.78 | 52.78 | 52.30 | 52.32 | 52.20 | -0.57% | 9,200 |
| Feb 6, 2025 | 53.08 | 53.08 | 52.55 | 52.62 | 52.50 | -0.64% | 7,228 |