Ishares Cons ST Strat Fix Inc ETF (TSX: XSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +0.01(+0.06%) |
| Oct 30, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 238 | +0.01(+0.06%) |
| Oct 29, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 2,350 | +0.01(+0.06%) |
| Oct 28, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 4,900 | -0.06(-0.33%) |
| Oct 24, 2024 | 17.93 | 0 | -0.01(-0.06%) | |||
| Oct 23, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 900 | +0.00(+0.00%) |
| Oct 22, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 1,500 | -0.06(-0.33%) |
| Oct 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 1,520 | -0.01(-0.06%) |
| Oct 18, 2024 | 18.00 | 18.01 | 17.99 | 18.01 | 1,263 | +0.02(+0.11%) |
| Oct 17, 2024 | 18.02 | 18.02 | 17.99 | 17.99 | 577 | -0.02(-0.11%) |
| Oct 16, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 400 | +0.08(+0.45%) |
| Oct 10, 2024 | 17.93 | 0 | +0.00(+0.00%) | |||
| Oct 09, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 100 | +0.02(+0.11%) |
| Oct 07, 2024 | 17.91 | 0 | -0.13(-0.72%) | |||
| Oct 02, 2024 | 18.04 | 0 | -0.03(-0.17%) | |||
| Sep 30, 2024 | 18.07 | 0 | +0.01(+0.06%) | |||
| Sep 27, 2024 | 18.03 | 18.06 | 18.03 | 18.06 | 324 | +0.01(+0.06%) |
| Sep 24, 2024 | 18.05 | 50 | -0.05(-0.28%) | |||
| Sep 23, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 260 | +0.01(+0.06%) |
| Sep 19, 2024 | 18.09 | 0 | -0.01(-0.06%) | |||
| Sep 18, 2024 | 18.08 | 18.10 | 18.08 | 18.10 | 600 | +0.06(+0.33%) |
| Sep 12, 2024 | 18.04 | 0 | +0.01(+0.06%) | |||
| Sep 11, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 500 | +0.02(+0.11%) |
| Sep 10, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 500 | +0.00(+0.00%) |
| Sep 09, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 600 | -0.02(-0.11%) |
| Sep 05, 2024 | 18.03 | 0 | +0.06(+0.33%) | |||
| Sep 04, 2024 | 17.95 | 17.97 | 17.95 | 17.97 | 200 | +0.01(+0.06%) |
| Sep 03, 2024 | 17.93 | 17.96 | 17.93 | 17.96 | 400 | +0.03(+0.17%) |
| Aug 30, 2024 | 17.93 | 0 | -0.02(-0.11%) | |||
| Aug 27, 2024 | 17.95 | 0 | -0.04(-0.22%) | |||
| Aug 22, 2024 | 17.99 | 0 | -0.03(-0.17%) | |||
| Aug 21, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 300 | +0.00(+0.00%) |
| Aug 20, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 800 | +0.02(+0.11%) |
| Aug 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.09(+0.50%) |
| Aug 12, 2024 | 17.91 | 0 | +0.03(+0.17%) | |||
| Aug 09, 2024 | 17.86 | 17.88 | 17.86 | 17.88 | 200 | +0.04(+0.22%) |
| Aug 08, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 3,000 | -0.04(-0.22%) |
| Aug 06, 2024 | 17.88 | 0 | -0.01(-0.06%) | |||
| Aug 01, 2024 | 17.89 | 0 | +0.10(+0.56%) | |||
| Jul 29, 2024 | 17.79 | 0 | -0.01(-0.06%) | |||
| Jul 26, 2024 | 17.82 | 17.82 | 17.80 | 17.80 | 2,745 | -0.02(-0.11%) |
| Jul 22, 2024 | 17.82 | 0 | -0.01(-0.06%) | |||
| Jul 18, 2024 | 17.83 | 0 | -0.02(-0.11%) | |||
| Jul 17, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | +0.03(+0.17%) |
| Jul 16, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 1,500 | +0.04(+0.22%) |
| Jul 11, 2024 | 17.78 | 0 | +0.05(+0.28%) | |||
| Jul 05, 2024 | 17.73 | 0 | +0.05(+0.28%) | |||
| Jun 27, 2024 | 17.68 | 0 | -0.04(-0.23%) | |||
| Jun 25, 2024 | 17.72 | 0 | -0.10(-0.56%) | |||
| Jun 19, 2024 | 17.82 | 0 | +0.07(+0.39%) | |||
| Jun 12, 2024 | 17.75 | 0 | +0.10(+0.57%) | |||
| Jun 03, 2024 | 17.65 | 95 | +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.