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

63.49

+0.17(+0.27%)

Updated at January 14 02:32PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202663.9263.3563.356463.1837,100
January 12, 202663.42646464.263.3922,600
January 09, 202663.0463.2863.2863.4163.0418,100
January 08, 202662.9163.0563.0563.462.9120,541
January 07, 202662.6462.4762.4763.2662.4724,038
January 06, 202662.9662.5662.5663.3462.5617,601
January 05, 202663.5763.0363.0363.5862.9729,000
January 02, 202663.6363.6763.6764.0263.3527,800
December 31, 202563.2663.5663.5663.5663.244,000
December 30, 202563.1263.3463.3463.5863.124,048
December 29, 202562.7563.2663.1863.3762.7517,218
December 23, 202563.3263.1963.1963.4763.167,557
December 22, 202562.9863.3763.3763.4862.4319,200
December 19, 202563.863.1263.1263.846317,700
December 18, 202563.1563.6363.6363.8263.0419,245
December 17, 202563.0262.9962.9963.2362.4116,600
December 16, 202562.9362.9262.9263.1562.7916,816
December 15, 202562.3662.9362.936362.3610,345
December 12, 202562.3862.3562.3562.4761.8611,653
December 11, 202562.4662.462.462.6162.2820,534
December 10, 202562.762.5962.5962.8162.2919,606
December 09, 202562.962.8562.8563.1762.77,803
December 08, 202563.1762.9762.9763.262.937,700
December 05, 202563.3363.3363.3363.6963.334,706
December 04, 202562.7263.4763.4763.5262.7210,726
December 03, 202563.2862.762.763.2862.4610,000
December 02, 202564.1363.2763.2764.1363.158,000
December 01, 202563.8164.1764.1764.3463.6415,940
November 28, 202563.8364.036464.0463.643,747
November 27, 202563.9164.0264.0264.1763.751,800
November 26, 202563.8163.9163.9164.2863.8113,090
November 25, 202562.9163.7663.7663.8762.9112,033
November 24, 202563.0462.1262.1263.0461.923,200
November 21, 202562.2663.1563.1563.1862.2612,230
November 20, 202561.8862.2462.2462.2961.818,917
November 19, 202561.3561.7161.7161.8160.9615,566
November 18, 202561.5361.3961.3961.9661.313,263
November 17, 202561.0661.7261.7261.7260.9310,600
November 14, 202560.4761.3661.3661.3660.2212,354
November 13, 202560.4160.560.560.8560.3312,234
November 12, 202559.260.5260.5260.5659.116,600
November 11, 202559.0859.0359.0359.1858.9110,800
November 10, 202558.72595959.0658.677,103
November 07, 202558.7958.7458.7458.858.3710,600
November 06, 20255958.7558.7559.1458.559,731
November 05, 202558.1559.4359.4359.4358.1522,200
November 04, 202558.0958.3358.3358.5458.0914,420
November 03, 202558.6558.2958.2958.6557.6723,300
October 31, 202557.9258.658.658.657.728,900
October 30, 202557.6257.9757.9758.1157.5514,900
October 29, 202559.7857.5657.5659.7857.4831,700
October 28, 202560.1159.7959.7960.1559.715,517
October 27, 202560.3860.1660.1660.559.9715,500
October 24, 202560.2860.460.460.5960.196,333
October 23, 202560.8160.3560.3560.8160.1511,427
October 22, 202560.4860.9660.9661.0160.228,310
October 21, 202560.660.3860.3860.6560.388,700
October 20, 202561.0860.6260.6261.1260.465,742
October 17, 202559.9261.1661.1661.2559.9282,052
October 16, 202559.7660.0560.0560.0559.513,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved