iShares S&P/TSX Capped Consumer Staples Index ETF (XST) - Historical data, historical prices

59.43000 CAD

0.4

0.67%

Last update Jun 13, 3:50 PM EDT

Market closed

Day range

59.43000

59.43000

59.66000

Previous close

59.83000

Open

59.52000

Access this ETF data via API

iShares S&P/TSX Capped Consumer Staples Index...

59.43

0.40

0.67%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 13, 2025	59.52	59.66	59.43	59.43	-0.15%	2500
Jun 12, 2025	59.45	59.83	59.45	59.83	0.64%	1100
Jun 11, 2025	59.62	59.92	59.27	59.27	-0.59%	200
Jun 10, 2025	59.62	59.89	59.58	59.70	0.13%	4900
Jun 09, 2025	58.79	59.33	58.78	59.01	0.37%	3400
Jun 06, 2025	59.64	59.64	59.20	59.20	-0.74%	200
Jun 05, 2025	59.83	59.86	59.83	59.86	0.05%	400
Jun 04, 2025	60.20	60.38	60.20	60.38	0.30%	1200
Jun 03, 2025	60.10	60.60	60.10	60.60	0.83%	9856
Jun 02, 2025	60.63	60.78	60.63	60.78	0.25%	2080
May 30, 2025	60.84	60.90	60.42	60.42	-0.69%	1100
May 29, 2025	60.60	60.66	60.57	60.66	0.10%	500
May 28, 2025	60.67	60.84	60.66	60.84	0.28%	1600
May 27, 2025	60.28	60.64	60.28	60.64	0.60%	1600
May 23, 2025	58.91	59.04	58.91	59.04	0.22%	1000
May 22, 2025	58.72	58.75	58.66	58.67	-0.09%	1512
May 21, 2025	58.72	58.72	58.57	58.68	-0.07%	800
May 20, 2025	58.84	59.04	58.79	59.04	0.34%	519
May 16, 2025	57.83	58.13	57.68	58.13	0.52%	2400
May 15, 2025	57.39	57.83	57.39	57.83	0.77%	700
May 14, 2025	57.13	57.13	56.83	56.93	-0.35%	1200