Ishares Cons ST Strat Fix Inc ETF (TSX: XSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.