Ishares Cons ST Strat Fix Inc ETF (TSX: XSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 17.65 | 0 | +0.06(+0.34%) | |||
| May 31, 2024 | 17.54 | 17.59 | 17.54 | 17.59 | 403 | +0.04(+0.23%) |
| May 30, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 100 | +0.05(+0.29%) |
| May 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 110 | -0.09(-0.51%) |
| May 27, 2024 | 17.59 | 78 | +0.00(+0.00%) | |||
| May 24, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 100 | -0.05(-0.28%) |
| May 23, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 218 | +0.01(+0.06%) |
| May 22, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 299 | -0.07(-0.40%) |
| May 21, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 885 | +0.03(+0.17%) |
| May 17, 2024 | 17.67 | 0 | +0.01(+0.06%) | |||
| May 15, 2024 | 17.66 | 85 | +0.05(+0.28%) | |||
| May 08, 2024 | 17.61 | 0 | -0.05(-0.28%) | |||
| May 07, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 1,300 | +0.06(+0.34%) |
| May 06, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 488 | -0.01(-0.06%) |
| May 03, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 1,559 | +0.09(+0.51%) |
| May 02, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 121 | +0.01(+0.06%) |
| Apr 29, 2024 | 17.51 | 0 | +0.03(+0.17%) | |||
| Apr 26, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 1,265 | +0.04(+0.23%) |
| Apr 25, 2024 | 17.41 | 17.44 | 17.41 | 17.44 | 1,700 | -0.01(-0.06%) |
| Apr 24, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 126 | -0.05(-0.29%) |
| Apr 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 700 | +0.00(+0.00%) |
| Apr 16, 2024 | 17.50 | 0 | -0.08(-0.46%) | |||
| Apr 12, 2024 | 17.58 | 70 | -0.04(-0.23%) | |||
| Apr 08, 2024 | 17.62 | 50 | +0.04(+0.23%) | |||
| Apr 03, 2024 | 17.58 | 1 | -0.11(-0.62%) | |||
| Mar 28, 2024 | 17.69 | 0 | +0.00(+0.00%) | |||
| Mar 27, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 224 | +0.04(+0.23%) |
| Mar 26, 2024 | 17.64 | 17.65 | 17.64 | 17.65 | 2,820 | -0.01(-0.06%) |
| Mar 22, 2024 | 17.66 | 0 | +0.02(+0.11%) | |||
| Mar 18, 2024 | 17.64 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2024 | 17.60 | 17.64 | 17.60 | 17.64 | 7,340 | -0.08(-0.45%) |
| Mar 13, 2024 | 17.72 | 0 | -0.03(-0.17%) | |||
| Mar 11, 2024 | 17.75 | 0 | +0.02(+0.11%) | |||
| Mar 07, 2024 | 17.73 | 0 | +0.02(+0.11%) | |||
| Mar 05, 2024 | 17.71 | 97 | +0.03(+0.17%) | |||
| Mar 04, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 4,900 | +0.02(+0.11%) |
| Feb 29, 2024 | 17.66 | 0 | +0.03(+0.17%) | |||
| Feb 28, 2024 | 17.62 | 17.63 | 17.62 | 17.63 | 2,300 | +0.00(+0.00%) |
| Feb 27, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 100 | -0.03(-0.17%) |
| Feb 23, 2024 | 17.66 | 0 | +0.02(+0.11%) | |||
| Feb 16, 2024 | 17.64 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2024 | 17.61 | 17.64 | 17.61 | 17.64 | 720 | +0.01(+0.06%) |
| Feb 14, 2024 | 17.58 | 17.63 | 17.58 | 17.63 | 900 | -0.04(-0.23%) |
| Feb 02, 2024 | 17.67 | 0 | -0.03(-0.17%) | |||
| 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%) |
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.