Ishares Cons ST Strat Fix Inc ETF (TSX: XSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 17.70 | 0 | +0.02(+0.11%) | |||
| Jan 30, 2024 | 17.68 | 17.68 | 17.67 | 17.68 | 600 | +0.02(+0.11%) |
| Jan 29, 2024 | 17.65 | 17.66 | 17.65 | 17.66 | 1,800 | +0.01(+0.06%) |
| Jan 26, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 1,800 | -0.03(-0.17%) |
| Jan 23, 2024 | 17.68 | 0 | +0.01(+0.06%) | |||
| Jan 22, 2024 | 17.70 | 17.70 | 17.67 | 17.67 | 10,800 | +0.03(+0.17%) |
| Jan 19, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 16,400 | -0.01(-0.06%) |
| Jan 18, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 111 | +0.01(+0.06%) |
| Jan 17, 2024 | 17.69 | 17.69 | 17.64 | 17.64 | 538 | -0.05(-0.28%) |
| Jan 16, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 300 | -0.02(-0.11%) |
| Jan 10, 2024 | 17.71 | 0 | -0.01(-0.06%) | |||
| Jan 08, 2024 | 17.72 | 0 | +0.03(+0.17%) | |||
| Jan 04, 2024 | 17.69 | 0 | -0.03(-0.17%) | |||
| Jan 03, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 100 | -0.01(-0.06%) |
| Jan 02, 2024 | 17.77 | 17.77 | 17.73 | 17.73 | 1,606 | -0.13(-0.73%) |
| Dec 27, 2023 | 17.86 | 0 | -0.01(-0.06%) | |||
| Dec 22, 2023 | 17.87 | 0 | -0.02(-0.11%) | |||
| Dec 21, 2023 | 17.91 | 17.91 | 17.89 | 17.89 | 2,500 | +0.03(+0.17%) |
| Dec 20, 2023 | 17.86 | 17.87 | 17.86 | 17.86 | 5,000 | +0.02(+0.11%) |
| Dec 19, 2023 | 17.84 | 17.86 | 17.84 | 17.84 | 1,200 | +0.02(+0.11%) |
| Dec 18, 2023 | 17.81 | 17.82 | 17.81 | 17.82 | 300 | -0.01(-0.06%) |
| Dec 15, 2023 | 17.81 | 17.83 | 17.81 | 17.83 | 2,800 | -0.01(-0.06%) |
| Dec 14, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 200 | +0.06(+0.34%) |
| Dec 13, 2023 | 17.67 | 17.78 | 17.67 | 17.78 | 22,800 | +0.13(+0.74%) |
| Dec 12, 2023 | 17.64 | 17.65 | 17.64 | 17.65 | 8,900 | +0.03(+0.17%) |
| Dec 11, 2023 | 17.60 | 17.64 | 17.60 | 17.62 | 15,497 | -0.01(-0.06%) |
| Dec 08, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 100 | -0.04(-0.23%) |
| Dec 07, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 2,100 | +0.00(+0.00%) |
| Dec 06, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 100 | +0.09(+0.51%) |
| Dec 04, 2023 | 17.58 | 0 | +0.06(+0.34%) | |||
| Nov 30, 2023 | 17.52 | 0 | -0.02(-0.11%) | |||
| Nov 29, 2023 | 17.55 | 17.55 | 17.54 | 17.54 | 1,300 | +0.06(+0.34%) |
| Nov 28, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 7,400 | +0.04(+0.23%) |
| Nov 27, 2023 | 17.43 | 17.44 | 17.43 | 17.44 | 600 | +0.05(+0.29%) |
| Nov 23, 2023 | 17.39 | 0 | -0.04(-0.23%) | |||
| Nov 22, 2023 | 17.43 | 17.43 | 17.42 | 17.43 | 1,000 | -0.04(-0.23%) |
| Nov 20, 2023 | 17.47 | 0 | +0.03(+0.17%) | |||
| Nov 17, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 4,600 | +0.01(+0.06%) |
| Nov 16, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 100 | -0.02(-0.11%) |
| Nov 14, 2023 | 17.45 | 0 | +0.11(+0.63%) | |||
| Nov 13, 2023 | 17.36 | 17.36 | 17.34 | 17.34 | 8,200 | -0.01(-0.06%) |
| Nov 10, 2023 | 17.36 | 17.36 | 17.35 | 17.35 | 9,400 | +0.02(+0.12%) |
| Nov 09, 2023 | 17.37 | 17.37 | 17.33 | 17.33 | 2,600 | -0.06(-0.35%) |
| Nov 08, 2023 | 17.37 | 17.39 | 17.37 | 17.39 | 21,600 | +0.03(+0.17%) |
| Nov 06, 2023 | 17.36 | 0 | +0.05(+0.29%) | |||
| Nov 02, 2023 | 17.31 | 0 | +0.07(+0.41%) | |||
| Nov 01, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 7,900 | +0.05(+0.29%) |
| Oct 31, 2023 | 17.20 | 17.20 | 17.19 | 17.19 | 2,950 | +0.01(+0.06%) |
| Oct 30, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 194 | -0.02(-0.12%) |
| Oct 27, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | +0.02(+0.12%) |
| Oct 26, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 150 | +0.04(+0.23%) |
| Oct 25, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 1,178 | -0.09(-0.52%) |
| Oct 24, 2023 | 17.21 | 17.23 | 17.21 | 17.23 | 12,700 | +0.02(+0.12%) |
| Oct 23, 2023 | 17.20 | 17.21 | 17.20 | 17.21 | 1,800 | +0.04(+0.23%) |
| Oct 20, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 1,371 | +0.03(+0.18%) |
| Oct 19, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 1,248 | -0.03(-0.17%) |
| Oct 18, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 700 | -0.01(-0.06%) |
| Oct 17, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 100 | -0.06(-0.35%) |
| Oct 13, 2023 | 17.24 | 0 | -0.02(-0.12%) | |||
| Oct 11, 2023 | 17.26 | 0 | +0.04(+0.23%) | |||
| Oct 10, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 100 | +0.03(+0.17%) |
| Oct 06, 2023 | 17.19 | 0 | +0.01(+0.06%) | |||
| Oct 05, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 3,000 | -0.06(-0.35%) |
| Sep 29, 2023 | 17.24 | 0 | +0.03(+0.17%) | |||
| Sep 28, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 191 | +0.02(+0.12%) |
| Sep 27, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 600 | -0.01(-0.06%) |
| Sep 26, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | -0.01(-0.06%) |
| Sep 25, 2023 | 17.23 | 17.21 | 17.21 | 17.21 | 1,800 | -0.13(-0.75%) |
| Sep 20, 2023 | 17.34 | 0 | -0.03(-0.17%) | |||
| Sep 18, 2023 | 17.37 | 0 | -0.02(-0.12%) | |||
| Sep 14, 2023 | 17.39 | 4 | +0.01(+0.06%) | |||
| Sep 13, 2023 | 17.39 | 17.39 | 17.38 | 17.38 | 200 | +0.00(+0.00%) |
| Sep 11, 2023 | 17.38 | 0 | -0.01(-0.06%) | |||
| Aug 30, 2023 | 17.39 | 1 | +0.01(+0.06%) | |||
| Aug 29, 2023 | 17.39 | 17.39 | 17.37 | 17.38 | 6,700 | +0.05(+0.29%) |
| Aug 28, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 750 | +0.03(+0.17%) |
| Aug 25, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | -0.06(-0.35%) |
| Aug 24, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 700 | +0.02(+0.12%) |
| Aug 16, 2023 | 17.34 | 25 | -0.04(-0.23%) | |||
| Aug 14, 2023 | 17.38 | 2 | -0.05(-0.29%) | |||
| Aug 10, 2023 | 17.43 | 2 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 17.43 | 1 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 17.43 | 0 | +0.08(+0.46%) | |||
| Jul 27, 2023 | 17.35 | 0 | -0.04(-0.23%) | |||
| Jul 25, 2023 | 17.39 | 18 | -0.06(-0.34%) | |||
| Jul 24, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 200 | -0.01(-0.06%) |
| Jul 20, 2023 | 17.46 | 35 | -0.03(-0.17%) | |||
| Jul 19, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 208 | +0.01(+0.06%) |
| Jul 17, 2023 | 17.48 | 0 | +0.00(+0.00%) | |||
| Jul 14, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 1,400 | +0.09(+0.52%) |
| Jul 11, 2023 | 17.39 | 0 | +0.01(+0.06%) | |||
| Jul 06, 2023 | 17.38 | 0 | -0.02(-0.11%) | |||
| Jun 29, 2023 | 17.40 | 0 | -0.03(-0.17%) | |||
| Jun 28, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 1,900 | +0.02(+0.11%) |
| Jun 27, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 6,500 | -0.03(-0.17%) |
| Jun 23, 2023 | 17.44 | 89 | +0.01(+0.06%) | |||
| Jun 19, 2023 | 17.43 | 89 | -0.03(-0.17%) | |||
| Jun 14, 2023 | 17.46 | 0 | +0.01(+0.06%) | |||
| Jun 08, 2023 | 17.45 | 0 | +0.05(+0.29%) | |||
| Jun 07, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 411 | -0.10(-0.57%) |
| Jun 01, 2023 | 17.50 | 0 | +0.04(+0.23%) | |||
| May 31, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 801 | -0.01(-0.06%) |
| May 29, 2023 | 17.47 | 1 | +0.11(+0.63%) | |||
| May 26, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 115 | -0.03(-0.17%) |
| May 25, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 100 | -0.04(-0.23%) |
| May 24, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 1,600 | -0.08(-0.46%) |
| May 23, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 100 | -0.05(-0.28%) |
| May 16, 2023 | 17.56 | 0 | -0.05(-0.28%) | |||
| May 15, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 993 | +0.00(+0.00%) |
| May 10, 2023 | 17.61 | 0 | +0.03(+0.17%) | |||
| May 08, 2023 | 17.58 | 0 | -0.06(-0.34%) | |||
| May 04, 2023 | 17.64 | 1 | +0.05(+0.28%) | |||
| May 01, 2023 | 17.59 | 0 | +0.00(+0.00%) | |||
| Apr 27, 2023 | 17.59 | 0 | -0.01(-0.06%) | |||
| Apr 26, 2023 | 17.61 | 17.61 | 17.60 | 17.60 | 3,085 | -0.01(-0.06%) |
| Apr 24, 2023 | 17.61 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 17.61 | 0 | +0.03(+0.17%) | |||
| Apr 19, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 152 | -0.02(-0.11%) |
| Apr 18, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 100 | +0.02(+0.11%) |
| Apr 17, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 1,549 | -0.04(-0.23%) |
| Apr 14, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 300 | -0.04(-0.23%) |
| Apr 06, 2023 | 17.66 | 0 | -0.03(-0.17%) | |||
| Apr 05, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 200 | +0.13(+0.74%) |
| Mar 30, 2023 | 17.56 | 59 | +0.07(+0.40%) | |||
| Mar 28, 2023 | 17.49 | 96 | -0.11(-0.63%) | |||
| Mar 23, 2023 | 17.60 | 89 | -0.03(-0.17%) | |||
| Mar 13, 2023 | 17.63 | 7 | +0.06(+0.34%) | |||
| Mar 10, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 406 | +0.08(+0.46%) |
| Mar 07, 2023 | 17.49 | 81 | +0.00(+0.00%) | |||
| Mar 06, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 300 | -0.01(-0.06%) |
| Mar 03, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 2,000 | +0.10(+0.57%) |
| Mar 02, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 203 | -0.04(-0.23%) |
| Mar 01, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 224 | +0.03(+0.17%) |
| Feb 24, 2023 | 17.41 | 10 | -0.05(-0.29%) | |||
| Feb 23, 2023 | 17.44 | 17.46 | 17.44 | 17.46 | 3,300 | +0.04(+0.23%) |
| Feb 22, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 3,700 | -0.14(-0.80%) |
| Feb 17, 2023 | 17.56 | 0 | +0.01(+0.06%) | |||
| Feb 16, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 100 | +0.00(+0.00%) |
| Feb 15, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 249 | +0.01(+0.06%) |
| Feb 14, 2023 | 17.57 | 17.61 | 17.54 | 17.54 | 5,885 | -0.06(-0.34%) |
| Feb 13, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 1,400 | -0.06(-0.34%) |
| Feb 09, 2023 | 17.66 | 40 | -0.02(-0.11%) | |||
| Feb 08, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 1,400 | +0.03(+0.17%) |
| Feb 07, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 100 | -0.04(-0.23%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.