iShares S&P/TSX Capped Consumer Staples Index ETF (TSX:XST)
Canada · Delayed Price · Currency is CAD 58.28
+0.04 (0.07%)
Oct 7, 2025, 3:57 PM EDT
TSX:XST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 58.25 | 58.34 | 57.61 | 58.28 | 58.28 | 0.07% | 14,947 |
| Oct 6, 2025 | 59.43 | 59.43 | 58.23 | 58.24 | 58.24 | -1.92% | 65,800 |
| Oct 3, 2025 | 59.11 | 59.53 | 59.09 | 59.38 | 59.38 | 0.17% | 6,702 |
| Oct 2, 2025 | 59.02 | 59.33 | 58.67 | 59.28 | 59.28 | 0.53% | 37,000 |
| Oct 1, 2025 | 58.95 | 59.25 | 58.76 | 58.97 | 58.97 | -0.05% | 10,200 |
| Sep 30, 2025 | 58.90 | 59.00 | 58.73 | 59.00 | 59.00 | 0.24% | 9,700 |
| Sep 29, 2025 | 58.20 | 58.86 | 58.20 | 58.86 | 58.86 | 1.13% | 4,410 |
| Sep 26, 2025 | 58.62 | 58.62 | 58.07 | 58.20 | 58.20 | -0.56% | 7,700 |
| Sep 25, 2025 | 58.62 | 58.74 | 58.47 | 58.53 | 58.53 | -0.48% | 12,100 |
| Sep 24, 2025 | 58.75 | 59.04 | 58.51 | 58.81 | 58.81 | -0.12% | 12,100 |
| Sep 23, 2025 | 58.50 | 58.88 | 58.31 | 58.88 | 58.78 | 0.75% | 8,105 |
| Sep 22, 2025 | 59.37 | 59.37 | 58.42 | 58.44 | 58.34 | -1.72% | 8,600 |
| Sep 19, 2025 | 58.74 | 59.78 | 58.74 | 59.46 | 59.36 | 1.28% | 19,600 |
| Sep 18, 2025 | 58.55 | 58.80 | 58.40 | 58.71 | 58.61 | 0.15% | 7,400 |
| Sep 17, 2025 | 58.80 | 58.82 | 58.48 | 58.62 | 58.52 | -0.15% | 10,800 |
| Sep 16, 2025 | 59.08 | 59.14 | 58.40 | 58.71 | 58.61 | -0.58% | 26,621 |
| Sep 15, 2025 | 59.82 | 59.88 | 59.00 | 59.05 | 58.95 | -1.53% | 16,829 |
| Sep 12, 2025 | 60.03 | 60.20 | 59.81 | 59.97 | 59.87 | -0.45% | 12,446 |
| Sep 11, 2025 | 60.27 | 60.42 | 60.10 | 60.24 | 60.14 | -0.02% | 8,132 |
| Sep 10, 2025 | 60.39 | 60.39 | 60.07 | 60.25 | 60.15 | -0.36% | 12,900 |
| Sep 9, 2025 | 60.52 | 60.53 | 60.21 | 60.47 | 60.37 | -0.21% | 6,412 |
| Sep 8, 2025 | 61.22 | 61.22 | 60.51 | 60.60 | 60.50 | -1.05% | 9,220 |
| Sep 5, 2025 | 60.74 | 61.24 | 60.74 | 61.24 | 61.14 | 0.76% | 8,346 |
| Sep 4, 2025 | 61.04 | 61.08 | 60.63 | 60.78 | 60.68 | 0.05% | 9,226 |
| Sep 3, 2025 | 59.85 | 61.00 | 59.85 | 60.75 | 60.65 | 1.96% | 6,000 |
| Sep 2, 2025 | 59.82 | 59.82 | 59.31 | 59.58 | 59.48 | -0.50% | 15,228 |
| Aug 29, 2025 | 59.33 | 59.92 | 59.33 | 59.88 | 59.78 | 0.96% | 3,338 |
| Aug 28, 2025 | 59.50 | 59.50 | 59.22 | 59.31 | 59.21 | -0.52% | 13,500 |
| Aug 27, 2025 | 59.45 | 59.75 | 59.15 | 59.62 | 59.52 | 0.17% | 10,400 |
| Aug 26, 2025 | 60.04 | 60.04 | 59.36 | 59.52 | 59.42 | -1.13% | 22,000 |
| Aug 25, 2025 | 60.27 | 60.38 | 59.88 | 60.20 | 60.10 | -0.02% | 5,932 |
| Aug 22, 2025 | 61.53 | 61.75 | 60.20 | 60.21 | 60.11 | -2.22% | 12,800 |
| Aug 21, 2025 | 61.57 | 61.73 | 61.53 | 61.58 | 61.48 | -0.06% | 8,034 |
| Aug 20, 2025 | 61.47 | 61.96 | 61.34 | 61.62 | 61.52 | 0.28% | 3,128 |
| Aug 19, 2025 | 60.98 | 61.60 | 60.98 | 61.45 | 61.35 | 0.74% | 11,037 |
| Aug 18, 2025 | 60.33 | 61.00 | 60.24 | 61.00 | 60.90 | 1.43% | 6,800 |
| Aug 15, 2025 | 59.96 | 60.36 | 59.96 | 60.14 | 60.04 | 0.50% | 24,130 |
| Aug 14, 2025 | 60.02 | 60.04 | 59.65 | 59.84 | 59.74 | -0.30% | 16,500 |
| Aug 13, 2025 | 60.85 | 60.85 | 59.72 | 60.02 | 59.92 | -1.48% | 27,000 |
| Aug 12, 2025 | 60.70 | 60.98 | 60.07 | 60.92 | 60.82 | 0.23% | 11,646 |
| Aug 11, 2025 | 60.27 | 61.01 | 60.26 | 60.78 | 60.68 | 0.41% | 4,517 |
| Aug 8, 2025 | 60.60 | 60.85 | 60.36 | 60.53 | 60.43 | 0.67% | 10,100 |
| Aug 7, 2025 | 60.36 | 60.63 | 60.03 | 60.13 | 60.03 | -0.31% | 12,202 |
| Aug 6, 2025 | 60.16 | 60.45 | 60.08 | 60.32 | 60.22 | 0.52% | 13,300 |
| Aug 5, 2025 | 59.59 | 60.36 | 59.59 | 60.01 | 59.91 | 1.06% | 18,700 |
| Aug 1, 2025 | 59.95 | 59.95 | 59.26 | 59.38 | 59.28 | -0.95% | 19,900 |
| Jul 31, 2025 | 60.14 | 60.51 | 59.84 | 59.95 | 59.85 | -0.51% | 13,700 |
| Jul 30, 2025 | 60.44 | 60.46 | 59.97 | 60.26 | 60.16 | -0.20% | 13,119 |
| Jul 29, 2025 | 60.12 | 60.65 | 60.12 | 60.38 | 60.28 | 0.62% | 4,904 |
| Jul 28, 2025 | 60.23 | 60.23 | 59.85 | 60.01 | 59.91 | -0.60% | 10,540 |