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

67.52

-0.82(-1.20%)

Updated at February 20 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202668.3167.5267.5268.3967.324,583
February 19, 202668.1568.3468.3468.5967.9522,086
February 18, 202668.1268.2968.2968.2967.6719,300
February 17, 202668.2168.1968.1968.6367.9439,700
February 13, 202667.967.9567.9568.2167.6817,300
February 12, 202666.9467.8967.8968.266.9425,634
February 11, 202665.8666.7366.7367.0965.8620,906
February 10, 202666.5265.8565.8566.6565.8121,500
February 09, 202666.2966.2966.2966.565.8311,900
February 06, 202666.2166.266.266.4965.9824,314
February 05, 202666.2165.9365.9366.7565.929,000
February 04, 202664.666.3566.3566.6664.640,101
February 03, 202662.7464.4964.4964.4962.430,100
February 02, 202661.3562.8362.8362.8761.222,119
January 30, 202661.8161.1761.1761.8160.9524,717
January 29, 202661.4461.6961.696261.4415,100
January 28, 202662.0661.561.562.3161.520,100
January 27, 202663.1962.162.163.1961.6835,400
January 26, 202664.3263.3763.3764.3263.1126,021
January 23, 202664.2464.3764.3764.4663.918,200
January 22, 202664.0464.264.264.5463.9416,400
January 21, 202663.4463.8563.8563.8763.3214,820
January 20, 202663.1263.0563.0563.2362.8415,600
January 19, 20266363.2363.2363.3762.85,400
January 16, 202663.2163.1463.1463.2562.8620,400
January 15, 202663.5363.2563.2563.6763.2511,012
January 14, 202663.3463.4563.4563.7963.3237,600
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved