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
December 03, 2025	63.28	62.7	62.7	63.28	62.46	10,000
December 02, 2025	64.13	63.27	63.27	64.13	63.15	8,000
December 01, 2025	63.81	64.17	64.17	64.34	63.64	15,940
November 28, 2025	63.83	64.03	64	64.04	63.64	3,747
November 27, 2025	63.91	64.02	64.02	64.17	63.75	1,800
November 26, 2025	63.81	63.91	63.91	64.28	63.81	13,090
November 25, 2025	62.91	63.76	63.76	63.87	62.91	12,033
November 24, 2025	63.04	62.12	62.12	63.04	61.9	23,200
November 21, 2025	62.26	63.15	63.15	63.18	62.26	12,230
November 20, 2025	61.88	62.24	62.24	62.29	61.81	8,917
November 19, 2025	61.35	61.71	61.71	61.81	60.96	15,566
November 18, 2025	61.53	61.39	61.39	61.96	61.3	13,263
November 17, 2025	61.06	61.72	61.72	61.72	60.93	10,600
November 14, 2025	60.47	61.36	61.36	61.36	60.22	12,354
November 13, 2025	60.41	60.5	60.5	60.85	60.33	12,234
November 12, 2025	59.2	60.52	60.52	60.56	59.1	16,600
November 11, 2025	59.08	59.03	59.03	59.18	58.91	10,800
November 10, 2025	58.72	59	59	59.06	58.67	7,103
November 07, 2025	58.79	58.74	58.74	58.8	58.37	10,600
November 06, 2025	59	58.75	58.75	59.14	58.55	9,731
November 05, 2025	58.15	59.43	59.43	59.43	58.15	22,200
November 04, 2025	58.09	58.33	58.33	58.54	58.09	14,420
November 03, 2025	58.65	58.29	58.29	58.65	57.67	23,300
October 31, 2025	57.92	58.6	58.6	58.6	57.72	8,900
October 30, 2025	57.62	57.97	57.97	58.11	57.55	14,900
October 29, 2025	59.78	57.56	57.56	59.78	57.48	31,700
October 28, 2025	60.11	59.79	59.79	60.15	59.7	15,517
October 27, 2025	60.38	60.16	60.16	60.5	59.97	15,500
October 24, 2025	60.28	60.4	60.4	60.59	60.19	6,333
October 23, 2025	60.81	60.35	60.35	60.81	60.15	11,427
October 22, 2025	60.48	60.96	60.96	61.01	60.22	8,310
October 21, 2025	60.6	60.38	60.38	60.65	60.38	8,700
October 20, 2025	61.08	60.62	60.62	61.12	60.46	5,742
October 17, 2025	59.92	61.16	61.16	61.25	59.92	82,052
October 16, 2025	59.76	60.05	60.05	60.05	59.5	13,700
October 15, 2025	59.55	59.68	59.68	60.29	59.55	12,200
October 14, 2025	59.23	59.52	59.52	59.8	59.11	22,100
October 10, 2025	58.81	59.28	59.28	59.28	58.76	9,500
October 09, 2025	58.54	58.6	58.6	58.6	58.27	6,500
October 08, 2025	58.51	58.54	58.54	58.7	58.31	10,545
October 07, 2025	58.25	58.28	58.28	58.34	57.61	14,947
October 06, 2025	59.43	58.24	58.24	59.43	58.23	65,800
October 03, 2025	59.11	59.38	59.38	59.53	59.09	6,702
October 02, 2025	59.02	59.28	59.25	59.33	58.67	36,984
October 01, 2025	58.95	58.97	58.97	59.25	58.76	10,199
September 30, 2025	58.9	59	59	59	58.73	9,700
September 29, 2025	58.2	58.86	58.86	58.86	58.2	4,410
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

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