Ishares Cons ST Strat Fix Inc ETF (TSX: XSC )

17.90 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.