iShares S&P/TSX Capped Consumer Staples Index ETF (TSX: XST)
Canada
· Delayed Price · Currency is CAD 54.99
-0.07 (-0.13%)
Dec 24, 2024, 12:54 PM EST
XST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 54.86 | 54.99 | 54.86 | 54.99 | 54.99 | -0.13% | 2,000 |
| Dec 23, 2024 | 54.60 | 55.07 | 54.39 | 55.06 | 55.06 | 0.33% | 6,400 |
| Dec 20, 2024 | 54.89 | 55.24 | 54.79 | 54.88 | 54.88 | -0.02% | 13,700 |
| Dec 19, 2024 | 54.50 | 55.16 | 54.39 | 54.89 | 54.89 | -0.09% | 17,505 |
| Dec 18, 2024 | 55.15 | 55.28 | 54.81 | 54.94 | 54.94 | -0.45% | 17,416 |
| Dec 17, 2024 | 55.63 | 55.90 | 55.17 | 55.19 | 55.19 | -0.92% | 8,714 |
| Dec 16, 2024 | 55.81 | 56.00 | 55.62 | 55.70 | 55.70 | -0.38% | 14,800 |
| Dec 13, 2024 | 56.11 | 56.46 | 55.91 | 55.91 | 55.91 | -0.14% | 5,934 |
| Dec 12, 2024 | 55.80 | 56.28 | 55.80 | 55.99 | 55.99 | 0.18% | 7,700 |
| Dec 11, 2024 | 55.79 | 56.03 | 55.61 | 55.89 | 55.89 | 0.16% | 8,400 |
| Dec 10, 2024 | 55.66 | 56.05 | 55.66 | 55.80 | 55.80 | -0.11% | 9,600 |
| Dec 9, 2024 | 55.90 | 55.98 | 55.48 | 55.86 | 55.86 | -0.07% | 8,604 |
| Dec 6, 2024 | 56.14 | 56.29 | 55.90 | 55.90 | 55.90 | -0.50% | 10,037 |
| Dec 5, 2024 | 55.76 | 56.53 | 55.75 | 56.18 | 56.18 | 0.77% | 10,200 |
| Dec 4, 2024 | 55.69 | 56.01 | 55.39 | 55.75 | 55.75 | 0.22% | 70,100 |
| Dec 3, 2024 | 54.96 | 55.75 | 54.96 | 55.63 | 55.63 | 0.96% | 5,500 |
| Dec 2, 2024 | 54.43 | 55.13 | 54.38 | 55.10 | 55.10 | 1.03% | 8,400 |
| Nov 29, 2024 | 54.70 | 54.75 | 54.44 | 54.54 | 54.54 | -0.49% | 3,800 |
| Nov 28, 2024 | 54.50 | 54.83 | 54.50 | 54.81 | 54.81 | 0.38% | 6,500 |
| Nov 27, 2024 | 53.57 | 54.60 | 53.57 | 54.60 | 54.60 | 1.94% | 7,527 |
| Nov 26, 2024 | 52.63 | 53.64 | 52.63 | 53.56 | 53.56 | 0.75% | 11,123 |
| Nov 25, 2024 | 53.39 | 53.54 | 53.13 | 53.16 | 53.16 | -0.26% | 9,649 |
| Nov 22, 2024 | 53.68 | 53.68 | 53.18 | 53.30 | 53.30 | 0.13% | 10,600 |
| Nov 21, 2024 | 52.84 | 53.26 | 52.81 | 53.23 | 53.23 | 0.89% | 6,833 |
| Nov 20, 2024 | 52.47 | 52.76 | 51.90 | 52.76 | 52.76 | 0.73% | 13,800 |
| Nov 19, 2024 | 52.87 | 52.87 | 52.13 | 52.38 | 52.38 | -0.93% | 8,300 |
| Nov 18, 2024 | 53.58 | 53.58 | 52.76 | 52.87 | 52.87 | -1.33% | 11,812 |
| Nov 15, 2024 | 53.81 | 53.81 | 53.27 | 53.58 | 53.58 | -0.58% | 2,400 |
| Nov 14, 2024 | 53.75 | 54.46 | 53.75 | 53.89 | 53.89 | 0.86% | 6,400 |
| Nov 13, 2024 | 53.63 | 54.00 | 53.18 | 53.43 | 53.43 | -1.02% | 9,129 |
| Nov 12, 2024 | 53.40 | 53.98 | 53.37 | 53.98 | 53.98 | 0.92% | 2,934 |
| Nov 11, 2024 | 53.66 | 54.09 | 53.42 | 53.49 | 53.49 | -0.09% | 17,400 |
| Nov 8, 2024 | 53.80 | 53.85 | 53.49 | 53.54 | 53.54 | -0.19% | 9,900 |
| Nov 7, 2024 | 53.26 | 53.64 | 52.99 | 53.64 | 53.64 | 0.71% | 11,200 |
| Nov 6, 2024 | 53.02 | 53.31 | 52.57 | 53.26 | 53.26 | 1.51% | 4,300 |
| Nov 5, 2024 | 52.02 | 52.57 | 51.79 | 52.47 | 52.47 | 1.35% | 9,100 |
| Nov 4, 2024 | 51.83 | 51.88 | 51.63 | 51.77 | 51.77 | -0.21% | 4,100 |
| Nov 1, 2024 | 51.65 | 52.01 | 51.65 | 51.88 | 51.88 | 0.70% | 5,100 |
| Oct 31, 2024 | 52.37 | 52.37 | 51.52 | 51.52 | 51.52 | -1.77% | 5,810 |
| Oct 30, 2024 | 51.72 | 52.47 | 51.72 | 52.45 | 52.45 | 1.41% | 4,000 |
| Oct 29, 2024 | 51.82 | 51.82 | 51.72 | 51.72 | 51.72 | -0.82% | 521 |
| Oct 28, 2024 | 51.42 | 52.21 | 51.42 | 52.15 | 52.15 | 1.36% | 4,800 |
| Oct 25, 2024 | 51.72 | 51.72 | 51.28 | 51.45 | 51.45 | -0.46% | 6,722 |
| Oct 24, 2024 | 51.81 | 51.95 | 51.67 | 51.69 | 51.69 | -0.67% | 6,239 |
| Oct 23, 2024 | 52.33 | 52.41 | 52.04 | 52.04 | 52.04 | -0.71% | 2,400 |
| Oct 22, 2024 | 52.16 | 52.41 | 51.81 | 52.41 | 52.41 | 0.15% | 4,333 |
| Oct 21, 2024 | 52.61 | 52.71 | 52.26 | 52.33 | 52.33 | -0.70% | 4,800 |
| Oct 18, 2024 | 52.66 | 52.71 | 52.63 | 52.70 | 52.70 | - | 3,308 |
| Oct 17, 2024 | 52.76 | 52.92 | 52.43 | 52.70 | 52.70 | - | 2,500 |
| Oct 16, 2024 | 52.42 | 52.77 | 52.42 | 52.70 | 52.70 | 0.53% | 3,421 |
| Oct 15, 2024 | 52.39 | 52.58 | 52.34 | 52.42 | 52.42 | 0.25% | 5,700 |
| Oct 11, 2024 | 52.62 | 52.85 | 52.29 | 52.29 | 52.29 | -0.34% | 6,800 |
| Oct 10, 2024 | 52.29 | 52.49 | 52.27 | 52.47 | 52.47 | 0.23% | 3,023 |
| Oct 9, 2024 | 52.07 | 52.48 | 52.07 | 52.35 | 52.35 | 0.33% | 5,921 |
| Oct 8, 2024 | 52.02 | 52.18 | 51.94 | 52.18 | 52.18 | 0.62% | 2,202 |
| Oct 7, 2024 | 51.84 | 52.04 | 51.66 | 51.86 | 51.86 | -0.31% | 10,231 |
| Oct 4, 2024 | 52.05 | 52.11 | 51.98 | 52.02 | 52.02 | -0.31% | 4,700 |
| Oct 3, 2024 | 52.44 | 52.44 | 51.77 | 52.18 | 52.18 | -0.46% | 10,601 |
| Oct 2, 2024 | 52.57 | 52.94 | 52.42 | 52.42 | 52.42 | -0.94% | 2,300 |
| Oct 1, 2024 | 53.07 | 53.07 | 52.91 | 52.92 | 52.92 | -0.43% | 1,200 |
| Sep 30, 2024 | 52.64 | 53.15 | 52.64 | 53.15 | 53.15 | 0.66% | 10,324 |
| Sep 27, 2024 | 52.92 | 53.18 | 52.80 | 52.80 | 52.80 | -0.04% | 4,900 |
| Sep 26, 2024 | 52.90 | 52.95 | 52.47 | 52.82 | 52.82 | 0.21% | 9,900 |
| Sep 25, 2024 | 52.62 | 52.78 | 52.62 | 52.71 | 52.71 | - | 2,900 |
| Sep 24, 2024 | 52.70 | 52.78 | 52.66 | 52.71 | 52.71 | -0.26% | 2,900 |
| Sep 23, 2024 | 52.54 | 52.86 | 52.54 | 52.85 | 52.75 | 0.80% | 6,900 |
| Sep 20, 2024 | 52.05 | 52.44 | 51.85 | 52.43 | 52.33 | 0.59% | 34,836 |
| Sep 19, 2024 | 52.65 | 52.65 | 52.04 | 52.12 | 52.02 | -0.65% | 8,500 |
| Sep 18, 2024 | 52.41 | 52.54 | 52.29 | 52.46 | 52.36 | -0.02% | 32,200 |
| Sep 17, 2024 | 53.47 | 53.47 | 52.41 | 52.47 | 52.37 | -1.58% | 6,806 |
| Sep 16, 2024 | 53.25 | 53.31 | 53.13 | 53.31 | 53.20 | 0.53% | 5,915 |
| Sep 13, 2024 | 53.46 | 53.48 | 53.03 | 53.03 | 52.92 | -0.47% | 2,316 |
| Sep 12, 2024 | 52.66 | 53.46 | 52.66 | 53.28 | 53.17 | 1.18% | 2,900 |
| Sep 11, 2024 | 52.05 | 52.66 | 52.05 | 52.66 | 52.56 | 0.36% | 12,700 |
| Sep 10, 2024 | 52.73 | 52.73 | 52.35 | 52.47 | 52.37 | -0.40% | 6,000 |
| Sep 9, 2024 | 52.43 | 52.70 | 52.43 | 52.68 | 52.58 | 0.67% | 6,400 |
| Sep 6, 2024 | 52.31 | 52.37 | 51.91 | 52.33 | 52.23 | 0.36% | 1,900 |
| Sep 5, 2024 | 51.71 | 52.25 | 51.71 | 52.14 | 52.04 | 0.58% | 2,419 |
| Sep 4, 2024 | 51.44 | 51.98 | 51.44 | 51.84 | 51.74 | 0.17% | 3,900 |
| Sep 3, 2024 | 51.92 | 51.93 | 51.55 | 51.75 | 51.65 | -0.44% | 6,714 |
| Aug 30, 2024 | 52.06 | 52.06 | 51.57 | 51.98 | 51.88 | 0.02% | 19,412 |
| Aug 29, 2024 | 52.10 | 52.22 | 51.92 | 51.97 | 51.87 | -0.33% | 13,900 |
| Aug 28, 2024 | 52.22 | 52.45 | 52.07 | 52.14 | 52.04 | -0.19% | 3,914 |
| Aug 27, 2024 | 52.02 | 52.43 | 52.02 | 52.24 | 52.14 | 0.17% | 2,302 |
| Aug 26, 2024 | 52.09 | 52.32 | 52.09 | 52.15 | 52.05 | 0.21% | 4,600 |
| Aug 23, 2024 | 52.12 | 52.30 | 51.98 | 52.04 | 51.94 | 0.27% | 3,821 |
| Aug 22, 2024 | 52.23 | 52.23 | 51.85 | 51.90 | 51.80 | -0.44% | 8,232 |
| Aug 21, 2024 | 52.05 | 52.16 | 51.95 | 52.13 | 52.03 | -0.02% | 2,600 |
| Aug 20, 2024 | 52.23 | 52.27 | 52.14 | 52.14 | 52.04 | -0.06% | 1,635 |
| Aug 19, 2024 | 52.12 | 52.74 | 52.09 | 52.17 | 52.07 | -0.99% | 8,800 |
| Aug 16, 2024 | 52.78 | 52.81 | 52.66 | 52.69 | 52.59 | -0.38% | 5,000 |
| Aug 15, 2024 | 52.39 | 52.95 | 52.39 | 52.89 | 52.78 | 1.48% | 2,500 |
| Aug 14, 2024 | 51.80 | 52.12 | 51.50 | 52.12 | 52.02 | 0.62% | 7,300 |
| Aug 13, 2024 | 50.99 | 51.80 | 50.95 | 51.80 | 51.70 | 2.01% | 7,300 |
| Aug 12, 2024 | 50.73 | 50.80 | 50.36 | 50.78 | 50.68 | -0.02% | 3,700 |
| Aug 9, 2024 | 50.75 | 50.94 | 50.67 | 50.79 | 50.69 | -0.20% | 2,501 |
| Aug 8, 2024 | 50.88 | 51.06 | 50.83 | 50.89 | 50.78 | 0.93% | 4,038 |
| Aug 7, 2024 | 51.32 | 51.32 | 50.41 | 50.42 | 50.32 | -1.47% | 8,000 |
| Aug 6, 2024 | 51.12 | 51.32 | 51.10 | 51.17 | 51.06 | -1.16% | 7,400 |
| Aug 2, 2024 | 51.76 | 52.14 | 51.32 | 51.77 | 51.66 | -0.77% | 7,800 |