iShares S&P/TSX Capped Consumer Staples Index ETF (TSX:XST)
Canada flag Canada · Delayed Price · Currency is CAD
59.22
-0.48 (-0.80%)
Jun 6, 2025, 3:58 PM EDT

TSX:XST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202559.6659.8659.1659.2259.22-0.80%16,681
Jun 5, 202559.9660.2659.6759.7059.70-0.23%12,034
Jun 4, 202560.5560.5559.8359.8459.84-1.21%36,406
Jun 3, 202561.3061.3260.0060.5760.57-1.22%15,307
Jun 2, 202560.3961.3860.3961.3261.321.54%19,000
May 30, 202560.6061.0060.3960.3960.39-0.21%8,933
May 29, 202560.8960.8960.5260.5260.52-0.39%14,030
May 28, 202560.5760.9860.5760.7660.760.31%6,738
May 27, 202559.5660.7959.5660.5760.572.19%8,145
May 26, 202559.0559.4359.0559.2759.270.56%3,200
May 23, 202558.5159.0758.5158.9458.940.48%4,600
May 22, 202558.7358.7958.5758.6658.66-0.02%9,700
May 21, 202558.7558.7858.3958.6758.67-0.47%4,200
May 20, 202558.0959.1858.0958.9558.951.39%6,512
May 16, 202557.8158.1657.5758.1458.140.50%13,500
May 15, 202556.8957.8756.8957.8557.851.74%9,114
May 14, 202557.0057.0456.8456.8656.86-0.75%7,300
May 13, 202557.5758.0457.1157.2957.29-0.47%27,614
May 12, 202558.5958.5957.2157.5657.56-1.25%11,600
May 9, 202558.4858.6258.1058.2958.29-0.12%11,549
May 8, 202559.7559.7558.3358.3658.36-2.29%13,600
May 7, 202559.2559.7859.2259.7359.730.96%6,446
May 6, 202559.0259.2959.0159.1659.16-0.14%3,525
May 5, 202558.9959.4058.6859.2459.240.53%10,300
May 2, 202558.7959.1158.5558.9358.930.53%7,436
May 1, 202559.4259.4258.5758.6258.62-1.28%12,900
Apr 30, 202558.2059.3858.0059.3859.381.70%14,948
Apr 29, 202558.5058.6558.2858.3958.39-0.17%15,500
Apr 28, 202558.2658.9258.2658.4958.490.57%13,434
Apr 25, 202558.0058.2158.0058.1658.160.26%4,728
Apr 24, 202558.2258.2257.5458.0158.01-0.53%24,544
Apr 23, 202558.8659.1858.2558.3258.32-0.44%49,219
Apr 22, 202558.2958.6358.2958.5858.580.97%28,013
Apr 21, 202557.3958.0257.3958.0258.020.87%13,200
Apr 17, 202556.9957.5256.9257.5257.521.02%9,400
Apr 16, 202556.4956.9456.1456.9456.940.87%30,606
Apr 15, 202556.4856.5055.9856.4556.45-0.16%11,333
Apr 14, 202556.1156.7756.0956.5456.541.44%105,646
Apr 11, 202554.2155.8054.2155.7455.743.11%31,939
Apr 10, 202554.0854.3353.6954.0654.06-0.53%32,408
Apr 9, 202553.9655.0053.9254.3554.351.10%17,900
Apr 8, 202555.0155.2853.7653.7653.76-0.88%18,500
Apr 7, 202554.5355.2954.1354.2454.24-2.87%33,300
Apr 4, 202556.7056.7355.8255.8455.84-2.41%36,830
Apr 3, 202556.0957.8256.0957.2257.220.85%24,300
Apr 2, 202555.9056.7455.9056.7456.741.29%10,437
Apr 1, 202555.6856.3955.6556.0256.020.50%11,400
Mar 31, 202554.4055.8854.4055.7455.741.92%8,800
Mar 28, 202554.4854.7654.4654.6954.690.39%9,600
Mar 27, 202554.1454.5554.1454.4854.480.54%6,911