iShares S&P/TSX Capped Consumer Staples Index ETF (TSX:XST)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 59.66 | 59.86 | 59.16 | 59.22 | 59.22 | -0.80% | 16,681 |
| Jun 5, 2025 | 59.96 | 60.26 | 59.67 | 59.70 | 59.70 | -0.23% | 12,034 |
| Jun 4, 2025 | 60.55 | 60.55 | 59.83 | 59.84 | 59.84 | -1.21% | 36,406 |
| Jun 3, 2025 | 61.30 | 61.32 | 60.00 | 60.57 | 60.57 | -1.22% | 15,307 |
| Jun 2, 2025 | 60.39 | 61.38 | 60.39 | 61.32 | 61.32 | 1.54% | 19,000 |
| May 30, 2025 | 60.60 | 61.00 | 60.39 | 60.39 | 60.39 | -0.21% | 8,933 |
| May 29, 2025 | 60.89 | 60.89 | 60.52 | 60.52 | 60.52 | -0.39% | 14,030 |
| May 28, 2025 | 60.57 | 60.98 | 60.57 | 60.76 | 60.76 | 0.31% | 6,738 |
| May 27, 2025 | 59.56 | 60.79 | 59.56 | 60.57 | 60.57 | 2.19% | 8,145 |
| May 26, 2025 | 59.05 | 59.43 | 59.05 | 59.27 | 59.27 | 0.56% | 3,200 |
| May 23, 2025 | 58.51 | 59.07 | 58.51 | 58.94 | 58.94 | 0.48% | 4,600 |
| May 22, 2025 | 58.73 | 58.79 | 58.57 | 58.66 | 58.66 | -0.02% | 9,700 |
| May 21, 2025 | 58.75 | 58.78 | 58.39 | 58.67 | 58.67 | -0.47% | 4,200 |
| May 20, 2025 | 58.09 | 59.18 | 58.09 | 58.95 | 58.95 | 1.39% | 6,512 |
| May 16, 2025 | 57.81 | 58.16 | 57.57 | 58.14 | 58.14 | 0.50% | 13,500 |
| May 15, 2025 | 56.89 | 57.87 | 56.89 | 57.85 | 57.85 | 1.74% | 9,114 |
| May 14, 2025 | 57.00 | 57.04 | 56.84 | 56.86 | 56.86 | -0.75% | 7,300 |
| May 13, 2025 | 57.57 | 58.04 | 57.11 | 57.29 | 57.29 | -0.47% | 27,614 |
| May 12, 2025 | 58.59 | 58.59 | 57.21 | 57.56 | 57.56 | -1.25% | 11,600 |
| May 9, 2025 | 58.48 | 58.62 | 58.10 | 58.29 | 58.29 | -0.12% | 11,549 |
| May 8, 2025 | 59.75 | 59.75 | 58.33 | 58.36 | 58.36 | -2.29% | 13,600 |
| May 7, 2025 | 59.25 | 59.78 | 59.22 | 59.73 | 59.73 | 0.96% | 6,446 |
| May 6, 2025 | 59.02 | 59.29 | 59.01 | 59.16 | 59.16 | -0.14% | 3,525 |
| May 5, 2025 | 58.99 | 59.40 | 58.68 | 59.24 | 59.24 | 0.53% | 10,300 |
| May 2, 2025 | 58.79 | 59.11 | 58.55 | 58.93 | 58.93 | 0.53% | 7,436 |
| May 1, 2025 | 59.42 | 59.42 | 58.57 | 58.62 | 58.62 | -1.28% | 12,900 |
| Apr 30, 2025 | 58.20 | 59.38 | 58.00 | 59.38 | 59.38 | 1.70% | 14,948 |
| Apr 29, 2025 | 58.50 | 58.65 | 58.28 | 58.39 | 58.39 | -0.17% | 15,500 |
| Apr 28, 2025 | 58.26 | 58.92 | 58.26 | 58.49 | 58.49 | 0.57% | 13,434 |
| Apr 25, 2025 | 58.00 | 58.21 | 58.00 | 58.16 | 58.16 | 0.26% | 4,728 |
| Apr 24, 2025 | 58.22 | 58.22 | 57.54 | 58.01 | 58.01 | -0.53% | 24,544 |
| Apr 23, 2025 | 58.86 | 59.18 | 58.25 | 58.32 | 58.32 | -0.44% | 49,219 |
| Apr 22, 2025 | 58.29 | 58.63 | 58.29 | 58.58 | 58.58 | 0.97% | 28,013 |
| Apr 21, 2025 | 57.39 | 58.02 | 57.39 | 58.02 | 58.02 | 0.87% | 13,200 |
| Apr 17, 2025 | 56.99 | 57.52 | 56.92 | 57.52 | 57.52 | 1.02% | 9,400 |
| 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 |