iShares S&P/TSX Capped Consumer Staples Index ETF - XST.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	60.74	61.24	61.24	61.24	60.74	8,346
September 04, 2025	61.04	60.78	60.78	61.08	60.63	9,226
September 03, 2025	59.85	60.75	60.75	61	59.85	6,000
September 02, 2025	59.82	59.58	59.58	59.82	59.31	15,228
August 29, 2025	59.33	59.88	59.88	59.92	59.33	3,338
August 28, 2025	59.5	59.31	59.31	59.5	59.22	13,497
August 27, 2025	59.45	59.62	59.62	59.75	59.15	10,400
August 26, 2025	60.04	59.52	59.52	60.04	59.36	21,981
August 25, 2025	60.27	60.2	60.2	60.38	59.88	5,932
August 22, 2025	61.53	60.21	60.21	61.75	60.2	12,772
August 21, 2025	61.57	61.58	61.58	61.73	61.53	8,034
August 20, 2025	61.47	61.62	61.62	61.96	61.34	3,128
August 19, 2025	60.98	61.45	61.45	61.6	60.98	11,037
August 18, 2025	60.33	61	61	61	60.24	6,800
August 15, 2025	59.96	60.14	60.14	60.36	59.96	24,130
August 14, 2025	60.02	59.84	59.84	60.04	59.65	16,500
August 13, 2025	60.85	60.02	60.02	60.85	59.72	27,000
August 12, 2025	60.7	60.92	60.92	60.98	60.07	11,646
August 11, 2025	60.27	60.78	60.78	61.01	60.26	4,517
August 08, 2025	60.6	60.53	60.53	60.85	60.36	10,100
August 07, 2025	60.36	60.13	60.13	60.63	60.03	12,202
August 06, 2025	60.16	60.32	60.32	60.45	60.08	13,300
August 05, 2025	59.59	60.01	60.01	60.36	59.59	18,700
August 01, 2025	59.95	59.38	59.38	59.95	59.26	19,894
July 31, 2025	60.14	59.95	59.95	60.51	59.84	13,700
July 30, 2025	60.44	60.26	60.26	60.46	59.97	13,119
July 29, 2025	60.12	60.38	60.38	60.65	60.12	4,904
July 28, 2025	60.23	60.01	60.01	60.23	59.85	10,540
July 25, 2025	60.44	60.37	60.37	60.63	60.21	9,200
July 24, 2025	60.39	60.41	60.41	60.77	60.22	38,680
July 23, 2025	60.5	60.22	60.22	60.65	60.2	9,924
July 22, 2025	60.86	60.43	60.43	60.86	60.43	5,400
July 21, 2025	60.68	60.6	60.6	61.09	60.6	7,507
July 18, 2025	59.94	60.49	60.49	60.52	59.76	11,952
July 17, 2025	59.84	59.82	59.82	61	59.41	23,900
July 16, 2025	58.71	58.99	58.99	58.99	58.6	8,738
July 15, 2025	59.36	58.57	58.57	59.36	58.56	9,300
July 14, 2025	59	59.34	59.34	59.6	58.95	11,000
July 11, 2025	59.26	58.93	58.95	59.4	58.93	11,239
July 10, 2025	59.78	59.44	59.44	59.98	59.44	8,424
July 09, 2025	59.39	59.67	59.67	59.72	59.37	12,878
July 08, 2025	59.42	59.56	59.56	59.71	59.31	12,129
July 07, 2025	59.35	59.43	59.43	59.74	59.32	7,200
July 04, 2025	58.98	59.39	59.39	59.53	58.98	4,734
July 03, 2025	58.52	59.12	59.12	59.3	58.52	7,945
July 02, 2025	59.28	58.43	58.43	59.28	58.06	16,636
June 30, 2025	59.85	59.33	59.33	59.85	58.6	16,617
June 27, 2025	58.96	58.8	58.8	59.06	58.7	11,834
June 26, 2025	59.23	58.98	58.98	59.36	58.9	11,800
June 25, 2025	60.15	59.16	59.16	60.15	59.12	6,800
June 24, 2025	59.73	60.3	60.3	60.47	59.5	12,000
June 23, 2025	59.04	59.68	59.68	59.82	58.9	20,623
June 20, 2025	59.6	58.99	58.99	59.6	58.87	9,417
June 19, 2025	59.29	59.28	59.28	59.5	59.08	27,186
June 18, 2025	59.24	59.11	59.11	59.37	59	10,400
June 17, 2025	59.06	59.04	59.04	59.26	58.95	7,139
June 16, 2025	59.57	59.12	59.12	59.85	59.09	16,099
June 13, 2025	59.62	59.42	59.42	59.66	59.41	11,000
June 12, 2025	59.43	59.81	59.81	59.95	59.39	7,739
June 11, 2025	59.97	59.22	59.22	60.24	59.21	12,733

iShares S&P/TSX Capped Consumer Staples Index ETF (XST.TO) TSX