iShares S&P/TSX Capped Cnsmr Stpls ETF (XST.TO)
94.15
-0.70
(-0.74%)
CAD |
TSX |
Mar 18, 16:00
XST.TO Price: 94.15 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 94.90 | 94.91 | 94.03 | 94.15 | 6594.00 |
Mar 15, 2024 | 94.70 | 95.12 | 94.17 | 94.85 | 2159.00 |
Mar 14, 2024 | 95.40 | 95.40 | 94.56 | 94.73 | 5828.00 |
Mar 13, 2024 | 95.45 | 96.06 | 95.35 | 95.76 | 4347.00 |
Mar 12, 2024 | 95.22 | 95.67 | 95.05 | 95.56 | 4004.00 |
Mar 11, 2024 | 94.77 | 95.18 | 94.77 | 94.98 | 3019.00 |
Mar 08, 2024 | 95.91 | 96.10 | 94.72 | 94.91 | 2572.00 |
Mar 07, 2024 | 94.16 | 95.67 | 94.13 | 95.67 | 4194.00 |
Mar 06, 2024 | 93.58 | 94.41 | 93.58 | 93.84 | 8206.00 |
Mar 05, 2024 | 93.83 | 93.88 | 93.17 | 93.17 | 6365.00 |
Mar 04, 2024 | 94.42 | 94.42 | 93.41 | 93.41 | 2641.00 |
Mar 01, 2024 | 94.51 | 95.23 | 94.25 | 94.46 | 6348.00 |
Feb 29, 2024 | 95.58 | 95.58 | 94.59 | 94.65 | 8035.00 |
Feb 28, 2024 | 95.60 | 95.92 | 95.30 | 95.43 | 16051.00 |
Feb 27, 2024 | 95.49 | 95.90 | 95.33 | 95.90 | 7192.00 |
Feb 26, 2024 | 95.46 | 95.98 | 95.33 | 95.48 | 21018.00 |
Feb 23, 2024 | 94.89 | 95.44 | 94.64 | 95.44 | 2912.00 |
Feb 22, 2024 | 93.65 | 95.20 | 93.46 | 95.19 | 57934.00 |
Feb 21, 2024 | 93.39 | 93.77 | 93.30 | 93.33 | 2128.00 |
Feb 20, 2024 | 92.35 | 93.74 | 92.35 | 93.54 | 7483.00 |
Feb 16, 2024 | 92.50 | 92.66 | 92.10 | 92.41 | 2463.00 |
Feb 15, 2024 | 92.11 | 92.48 | 92.06 | 92.36 | 3487.00 |
Feb 14, 2024 | 90.38 | 92.07 | 90.38 | 92.01 | 3287.00 |
Feb 13, 2024 | 90.35 | 90.35 | 89.57 | 89.88 | 4718.00 |
Feb 12, 2024 | 90.51 | 91.00 | 90.51 | 90.55 | 3890.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
51.88
Minimum
Mar 23 2020
95.90
Maximum
Feb 27 2024
73.96
Average
73.02
Median
Jul 27 2021