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 26, 2025	58.62	58.2	58.2	58.62	58.07	7,700
September 25, 2025	58.62	58.53	58.53	58.74	58.47	12,069
September 24, 2025	58.75	58.81	58.81	59.04	58.51	12,100
September 23, 2025	58.5	58.88	58.88	58.88	58.31	8,105
September 22, 2025	59.37	58.44	58.44	59.37	58.42	8,600
September 19, 2025	58.74	59.46	59.46	59.78	58.74	19,600
September 18, 2025	58.55	58.71	58.71	58.8	58.4	7,400
September 17, 2025	58.8	58.62	58.62	58.82	58.48	10,800
September 16, 2025	59.08	58.71	58.71	59.14	58.4	26,621
September 15, 2025	59.82	59.05	59.05	59.88	59	16,829
September 12, 2025	60.03	59.97	59.97	60.2	59.81	12,446
September 11, 2025	60.27	60.24	60.24	60.42	60.1	8,132
September 10, 2025	60.39	60.25	60.25	60.39	60.07	12,880
September 09, 2025	60.52	60.47	60.47	60.53	60.21	6,412
September 08, 2025	61.22	60.6	60.6	61.22	60.51	9,220
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

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