Ishares Cons ST Strat Fix Inc ETF (TSX: XSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 06, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 1,500 | +0.01(+0.06%) |
| Jan 31, 2023 | 17.68 | 25 | +0.00(+0.00%) | |||
| Jan 30, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 1,091 | -0.04(-0.23%) |
| Jan 26, 2023 | 17.72 | 0 | -0.01(-0.06%) | |||
| Jan 25, 2023 | 17.72 | 17.73 | 17.72 | 17.73 | 20,500 | -0.05(-0.28%) |
| Jan 24, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 1,525 | +0.05(+0.28%) |
| Jan 23, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 7,100 | +0.00(+0.00%) |
| Jan 20, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 300 | -0.04(-0.23%) |
| Jan 19, 2023 | 17.77 | 17.77 | 17.76 | 17.77 | 4,902 | -0.02(-0.11%) |
| Jan 18, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 3,200 | +0.07(+0.40%) |
| Jan 17, 2023 | 17.72 | 17.73 | 17.72 | 17.72 | 5,451 | +0.08(+0.45%) |
| Jan 16, 2023 | 17.64 | 17.64 | 17.63 | 17.64 | 8,000 | -0.07(-0.40%) |
| Jan 12, 2023 | 17.71 | 26 | +0.07(+0.40%) | |||
| Jan 11, 2023 | 17.63 | 17.64 | 17.63 | 17.64 | 7,700 | +0.08(+0.46%) |
| Jan 10, 2023 | 17.57 | 17.57 | 17.56 | 17.56 | 1,690 | -0.03(-0.17%) |
| Jan 09, 2023 | 17.60 | 17.62 | 17.59 | 17.59 | 23,059 | +0.04(+0.23%) |
| Jan 06, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 100 | +0.13(+0.75%) |
| Dec 30, 2022 | 17.42 | 0 | -0.11(-0.63%) | |||
| Dec 23, 2022 | 17.53 | 0 | -0.05(-0.28%) | |||
| Dec 22, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 187 | +0.01(+0.06%) |
| Dec 21, 2022 | 17.49 | 17.57 | 17.49 | 17.57 | 2,300 | +0.01(+0.06%) |
| Dec 20, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 101 | -0.05(-0.28%) |
| Dec 19, 2022 | 17.64 | 17.64 | 17.60 | 17.61 | 31,078 | -0.06(-0.34%) |
| Dec 16, 2022 | 17.62 | 17.67 | 17.62 | 17.67 | 1,956 | +0.02(+0.11%) |
| Dec 15, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 8,200 | -0.01(-0.06%) |
| Dec 14, 2022 | 17.71 | 17.71 | 17.66 | 17.66 | 4,055 | -0.02(-0.11%) |
| Dec 13, 2022 | 17.69 | 17.69 | 17.65 | 17.68 | 9,470 | +0.10(+0.57%) |
| Dec 12, 2022 | 17.60 | 17.60 | 17.58 | 17.58 | 6,100 | -0.03(-0.17%) |
| Dec 09, 2022 | 17.60 | 17.61 | 17.60 | 17.61 | 1,300 | +0.00(+0.00%) |
| Dec 08, 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 500 | -0.02(-0.11%) |
| Dec 07, 2022 | 17.63 | 17.63 | 17.63 | 17.63 | 1,600 | +0.05(+0.28%) |
| Dec 06, 2022 | 17.59 | 17.59 | 17.58 | 17.58 | 2,173 | -0.02(-0.11%) |
| Dec 05, 2022 | 17.59 | 17.60 | 17.58 | 17.60 | 10,000 | -0.04(-0.23%) |
| Dec 02, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 200 | +0.06(+0.34%) |
| Dec 01, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 2,400 | +0.05(+0.29%) |
| Nov 30, 2022 | 17.52 | 17.53 | 17.52 | 17.53 | 300 | +0.05(+0.29%) |
| Nov 29, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 513 | +0.02(+0.11%) |
| Nov 28, 2022 | 17.48 | 17.48 | 17.46 | 17.46 | 24,200 | +0.00(+0.00%) |
| Nov 25, 2022 | 17.47 | 17.47 | 17.45 | 17.46 | 1,174 | +0.01(+0.06%) |
| Nov 23, 2022 | 17.45 | 0 | +0.03(+0.17%) | |||
| Nov 22, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 100 | +0.04(+0.23%) |
| Nov 21, 2022 | 17.37 | 17.38 | 17.37 | 17.38 | 701 | -0.02(-0.11%) |
| Nov 18, 2022 | 17.41 | 17.41 | 17.40 | 17.40 | 4,900 | +0.00(+0.00%) |
| Nov 17, 2022 | 17.39 | 17.40 | 17.39 | 17.40 | 2,200 | -0.04(-0.23%) |
| Nov 16, 2022 | 17.44 | 17.44 | 17.43 | 17.44 | 9,900 | +0.02(+0.11%) |
| Nov 15, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 225 | +0.05(+0.29%) |
| Nov 14, 2022 | 17.39 | 17.39 | 17.37 | 17.37 | 8,700 | -0.04(-0.23%) |
| Nov 11, 2022 | 17.39 | 17.42 | 17.39 | 17.41 | 3,600 | +0.03(+0.17%) |
| Nov 10, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 3,870 | +0.20(+1.16%) |
| Nov 09, 2022 | 17.21 | 17.22 | 17.18 | 17.18 | 5,400 | -0.03(-0.17%) |
| Nov 08, 2022 | 17.19 | 17.21 | 17.19 | 17.21 | 4,100 | +0.05(+0.29%) |
| Nov 07, 2022 | 17.17 | 17.17 | 17.16 | 17.16 | 3,200 | -0.03(-0.17%) |
| Nov 04, 2022 | 17.20 | 17.21 | 17.19 | 17.19 | 1,700 | +0.00(+0.00%) |
| Nov 03, 2022 | 17.20 | 17.20 | 17.19 | 17.19 | 2,500 | -0.05(-0.29%) |
| Nov 02, 2022 | 17.27 | 17.33 | 17.24 | 17.24 | 4,954 | -0.03(-0.17%) |
| Nov 01, 2022 | 17.27 | 17.27 | 17.26 | 17.27 | 4,100 | +0.02(+0.12%) |
| Oct 31, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 302 | -0.05(-0.29%) |
| Oct 28, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 15,645 | +0.00(+0.00%) |
| Oct 27, 2022 | 17.29 | 17.30 | 17.29 | 17.30 | 3,336 | +0.03(+0.17%) |
| Oct 26, 2022 | 17.27 | 17.27 | 17.27 | 17.27 | 300 | +0.14(+0.82%) |
| Oct 24, 2022 | 17.13 | 0 | +0.06(+0.35%) | |||
| Oct 21, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 1,200 | -0.05(-0.29%) |
| Oct 19, 2022 | 17.12 | 0 | -0.05(-0.29%) | |||
| Oct 17, 2022 | 17.17 | 0 | +0.03(+0.18%) | |||
| Oct 14, 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 1,400 | -0.03(-0.17%) |
| Oct 13, 2022 | 17.18 | 17.18 | 17.17 | 17.17 | 8,300 | -0.01(-0.06%) |
| Oct 12, 2022 | 17.13 | 17.18 | 17.13 | 17.18 | 8,500 | -0.09(-0.52%) |
| Oct 06, 2022 | 17.27 | 0 | -0.05(-0.29%) | |||
| Oct 05, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 300 | -0.05(-0.29%) |
| Oct 04, 2022 | 17.38 | 17.39 | 17.37 | 17.37 | 6,400 | +0.12(+0.70%) |
| Sep 30, 2022 | 17.25 | 1 | -0.02(-0.12%) | |||
| Sep 29, 2022 | 17.26 | 17.27 | 17.23 | 17.27 | 18,700 | +0.07(+0.41%) |
| Sep 27, 2022 | 17.20 | 94 | -0.12(-0.69%) | |||
| Sep 26, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 1,350 | -0.13(-0.74%) |
| Sep 22, 2022 | 17.45 | 86 | -0.07(-0.40%) | |||
| Sep 21, 2022 | 17.51 | 17.52 | 17.48 | 17.52 | 13,000 | +0.04(+0.23%) |
| Sep 20, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 1,500 | +0.00(+0.00%) |
| Sep 19, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 7,294 | +0.00(+0.00%) |
| Sep 16, 2022 | 17.48 | 17.48 | 17.47 | 17.48 | 11,282 | -0.06(-0.34%) |
| Sep 14, 2022 | 17.54 | 0 | -0.07(-0.40%) | |||
| Sep 12, 2022 | 17.61 | 165 | +0.03(+0.17%) | |||
| Sep 09, 2022 | 17.59 | 17.59 | 17.58 | 17.58 | 17,200 | +0.02(+0.11%) |
| Sep 08, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 3,000 | +0.00(+0.00%) |
| Sep 07, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 1,000 | +0.04(+0.23%) |
| Sep 01, 2022 | 17.52 | 35 | -0.03(-0.17%) | |||
| Aug 31, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 959 | -0.03(-0.17%) |
| Aug 29, 2022 | 17.58 | 92 | -0.08(-0.45%) | |||
| Aug 26, 2022 | 17.65 | 17.66 | 17.64 | 17.66 | 11,100 | -0.01(-0.06%) |
| Aug 25, 2022 | 17.67 | 17.67 | 17.67 | 17.67 | 100 | -0.04(-0.23%) |
| Aug 24, 2022 | 17.70 | 17.71 | 17.69 | 17.71 | 77,600 | +0.00(+0.00%) |
| Aug 23, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 200 | -0.03(-0.17%) |
| Aug 19, 2022 | 17.74 | 0 | -0.07(-0.39%) | |||
| Aug 18, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 1,600 | +0.03(+0.17%) |
| Aug 17, 2022 | 17.80 | 17.80 | 17.78 | 17.78 | 735 | -0.13(-0.73%) |
| Aug 15, 2022 | 17.91 | 0 | +0.01(+0.06%) | |||
| Aug 11, 2022 | 17.90 | 54 | +0.00(+0.00%) | |||
| Aug 10, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 908 | +0.06(+0.34%) |
| Aug 09, 2022 | 17.84 | 17.84 | 17.84 | 17.84 | 100 | -0.03(-0.17%) |
| Aug 04, 2022 | 17.87 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2022 | 17.87 | 17.87 | 17.87 | 17.87 | 2,700 | -0.04(-0.22%) |
| Jul 29, 2022 | 17.91 | 0 | +0.15(+0.84%) | |||
| Jul 27, 2022 | 17.76 | 87 | +0.03(+0.17%) | |||
| Jul 25, 2022 | 17.73 | 0 | -0.05(-0.28%) | |||
| Jul 22, 2022 | 17.72 | 17.78 | 17.72 | 17.78 | 7,550 | +0.06(+0.34%) |
| Jul 21, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 6,900 | +0.07(+0.40%) |
| Jul 20, 2022 | 17.66 | 17.66 | 17.65 | 17.65 | 3,471 | +0.06(+0.34%) |
| Jul 18, 2022 | 17.59 | 30 | -0.02(-0.11%) | |||
| Jul 15, 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 1,500 | +0.07(+0.40%) |
| Jul 14, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 100 | -0.02(-0.11%) |
| Jul 13, 2022 | 17.50 | 17.56 | 17.50 | 17.56 | 6,410 | -0.01(-0.06%) |
| Jul 11, 2022 | 17.57 | 159 | -0.01(-0.06%) | |||
| Jul 07, 2022 | 17.58 | 92 | +0.00(+0.00%) | |||
| Jul 06, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 200 | -0.04(-0.23%) |
| Jul 05, 2022 | 17.60 | 17.62 | 17.60 | 17.62 | 18,222 | +0.07(+0.40%) |
| Jul 04, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 2,001 | +0.01(+0.06%) |
| Jun 30, 2022 | 17.54 | 0 | +0.03(+0.17%) | |||
| Jun 29, 2022 | 17.53 | 17.54 | 17.51 | 17.51 | 31,297 | -0.02(-0.11%) |
| Jun 28, 2022 | 17.55 | 17.55 | 17.53 | 17.53 | 1,800 | -0.03(-0.17%) |
| Jun 27, 2022 | 17.61 | 17.61 | 17.56 | 17.56 | 3,600 | -0.06(-0.34%) |
| Jun 23, 2022 | 17.62 | 0 | +0.06(+0.34%) | |||
| Jun 22, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 300 | +0.00(+0.00%) |
| Jun 21, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 300 | +0.03(+0.17%) |
| Jun 17, 2022 | 17.53 | 36 | +0.02(+0.11%) | |||
| Jun 16, 2022 | 17.46 | 17.51 | 17.45 | 17.51 | 4,400 | -0.01(-0.06%) |
| Jun 15, 2022 | 17.46 | 17.52 | 17.46 | 17.52 | 300 | +0.13(+0.75%) |
| Jun 14, 2022 | 17.41 | 17.41 | 17.38 | 17.39 | 14,500 | -0.16(-0.91%) |
| Jun 13, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 4,030 | -0.14(-0.79%) |
| Jun 10, 2022 | 17.68 | 17.69 | 17.68 | 17.69 | 7,329 | -0.11(-0.62%) |
| Jun 09, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 522 | -0.11(-0.61%) |
| Jun 07, 2022 | 17.91 | 0 | -0.03(-0.17%) | |||
| Jun 03, 2022 | 17.94 | 0 | -0.05(-0.28%) |
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.