iShares Short Term Strategic Fixed Income ETF (XSI.TO) TSX
16.75
+0.04(+0.24%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.75
+0.04(+0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 16.76 | 16.75 | 16.75 | 16.76 | 16.75 | 300 |
| April 01, 2026 | 16.72 | 16.73 | 16.73 | 16.74 | 16.72 | 3,910 |
| March 31, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1,700 |
| March 30, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1,186 |
| March 27, 2026 | 16.6 | 16.59 | 16.59 | 16.6 | 16.59 | 1,186 |
| March 26, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 201 |
| March 25, 2026 | 16.74 | 16.78 | 16.78 | 16.78 | 16.74 | 381 |
| March 24, 2026 | 16.68 | 16.7 | 16.7 | 16.71 | 16.68 | 1,138 |
| March 23, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 160 |
| March 20, 2026 | 16.71 | 16.67 | 16.67 | 16.72 | 16.67 | 3,502 |
| March 19, 2026 | 16.76 | 16.8 | 16.8 | 16.8 | 16.76 | 936 |
| March 18, 2026 | 16.81 | 16.78 | 16.78 | 16.82 | 16.78 | 828 |
| March 17, 2026 | 16.82 | 16.84 | 16.84 | 16.84 | 16.82 | 350 |
| March 16, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
| March 13, 2026 | 16.72 | 16.71 | 16.71 | 16.72 | 16.71 | 637 |
| March 12, 2026 | 16.78 | 16.75 | 16.75 | 16.78 | 16.74 | 1,690 |
| March 11, 2026 | 16.85 | 16.8 | 16.8 | 16.85 | 16.8 | 1,530 |
| March 10, 2026 | 16.9 | 16.88 | 16.88 | 16.92 | 16.88 | 891 |
| March 09, 2026 | 16.79 | 16.89 | 16.89 | 16.89 | 16.79 | 6,538 |
| March 06, 2026 | 16.88 | 16.87 | 16.87 | 16.88 | 16.87 | 400 |
| March 05, 2026 | 16.92 | 16.91 | 16.91 | 16.92 | 16.91 | 1,300 |
| March 04, 2026 | 16.96 | 16.98 | 16.98 | 16.98 | 16.95 | 34,311 |
| March 03, 2026 | 16.95 | 16.93 | 16.93 | 16.95 | 16.93 | 3,126 |
| March 02, 2026 | 17.01 | 16.99 | 16.99 | 17.01 | 16.99 | 3,900 |
| February 27, 2026 | 17.04 | 17.06 | 17.06 | 17.06 | 17.04 | 710 |
| February 26, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 |
| February 25, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 |
| February 24, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 600 |
| February 23, 2026 | 17.09 | 17.09 | 17.03 | 17.09 | 17.09 | 607 |
| February 19, 2026 | 17.05 | 17.08 | 0 | 17.08 | 17.05 | 503 |
| February 18, 2026 | 17.08 | 17.08 | 0 | 17.08 | 17.08 | 300 |
| February 17, 2026 | 17.08 | 17.06 | 0 | 17.08 | 17.06 | 16,400 |
| February 13, 2026 | 17.08 | 17.07 | 0 | 17.09 | 17.07 | 17,900 |
| February 12, 2026 | 17.01 | 17.01 | 0 | 17.01 | 17.01 | 372 |
| February 11, 2026 | 17 | 17 | 0 | 17 | 17 | 400 |
| February 10, 2026 | 16.98 | 16.98 | 0 | 16.98 | 16.98 | 0 |
| February 09, 2026 | 16.96 | 16.96 | 0 | 16.96 | 16.96 | 0 |
| February 06, 2026 | 16.96 | 16.96 | 0 | 16.96 | 16.96 | 6,500 |
| February 05, 2026 | 16.95 | 16.94 | 0 | 16.95 | 16.94 | 800 |
| February 04, 2026 | 16.94 | 16.95 | 0 | 16.95 | 16.94 | 236 |
| February 03, 2026 | 16.94 | 16.92 | 0 | 16.94 | 16.92 | 1,801 |
| February 02, 2026 | 16.95 | 16.96 | 0 | 16.96 | 16.95 | 1,000 |
| January 30, 2026 | 16.94 | 16.96 | 0 | 16.96 | 16.94 | 38,912 |
| January 29, 2026 | 16.95 | 16.95 | 0 | 16.95 | 16.95 | 200 |
| January 28, 2026 | 16.94 | 16.94 | 0 | 16.94 | 16.94 | 200 |
| January 27, 2026 | 16.97 | 16.97 | 0 | 16.97 | 16.97 | 2,500 |
| January 26, 2026 | 17.04 | 17.03 | 0 | 17.04 | 17.03 | 448 |
| January 23, 2026 | 16.99 | 16.99 | 0 | 16.99 | 16.99 | 1,000 |
| January 22, 2026 | 17.01 | 17.01 | 0 | 17.01 | 17.01 | 200 |
| January 21, 2026 | 17 | 17.01 | 0 | 17.01 | 17 | 200 |
| January 20, 2026 | 16.97 | 16.98 | 0 | 16.98 | 16.97 | 1,200 |
| January 19, 2026 | 16.95 | 16.98 | 0 | 16.98 | 16.95 | 30,100 |
| January 16, 2026 | 17.03 | 17.03 | 0 | 17.03 | 17.03 | 234 |
| January 15, 2026 | 17.04 | 17.04 | 0 | 17.04 | 17.04 | 1,000 |
| January 14, 2026 | 17.01 | 17.01 | 0 | 17.01 | 17.01 | 400 |
| January 13, 2026 | 17 | 17 | 0 | 17 | 17 | 300 |
| January 12, 2026 | 16.99 | 16.99 | 0 | 17 | 16.99 | 3,824 |
| January 09, 2026 | 16.98 | 17.01 | 0 | 17.01 | 16.98 | 1,741 |
| January 08, 2026 | 16.98 | 16.98 | 0 | 16.98 | 16.98 | 200 |
| January 07, 2026 | 17 | 17 | 0 | 17 | 16.99 | 614 |