iShares S&P/TSX Capped Cnsmr Stpls ETF (XST.TO)
52.47
+0.70
(+1.35%)
CAD |
TSX |
Nov 05, 15:18
XST.TO Price: 52.47 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 51.83 | 51.88 | 51.63 | 51.77 | 4099.00 |
| Nov 01, 2024 | 51.65 | 52.01 | 51.65 | 51.88 | 5100.00 |
| Oct 31, 2024 | 52.37 | 52.37 | 51.52 | 51.52 | 5810.00 |
| Oct 30, 2024 | 51.72 | 52.47 | 51.72 | 52.45 | 3954.00 |
| Oct 29, 2024 | 51.82 | 51.82 | 51.72 | 51.72 | 521.00 |
| Oct 28, 2024 | 51.42 | 52.21 | 51.42 | 52.15 | 4790.00 |
| Oct 25, 2024 | 51.72 | 51.72 | 51.28 | 51.45 | 6722.00 |
| Oct 24, 2024 | 51.81 | 51.95 | 51.67 | 51.69 | 6239.00 |
| Oct 23, 2024 | 52.33 | 52.41 | 52.04 | 52.04 | 2353.00 |
| Oct 22, 2024 | 52.16 | 52.41 | 51.81 | 52.41 | 4333.00 |
| Oct 21, 2024 | 52.61 | 52.71 | 52.26 | 52.33 | 4771.00 |
| Oct 18, 2024 | 52.66 | 52.71 | 52.63 | 52.70 | 3308.00 |
| Oct 17, 2024 | 52.76 | 52.92 | 52.43 | 52.70 | 2458.00 |
| Oct 16, 2024 | 52.42 | 52.77 | 52.42 | 52.70 | 3421.00 |
| Oct 15, 2024 | 52.39 | 52.58 | 52.34 | 52.42 | 5682.00 |
| Oct 11, 2024 | 52.62 | 52.85 | 52.29 | 52.29 | 6778.00 |
| Oct 10, 2024 | 52.29 | 52.49 | 52.27 | 52.47 | 3023.00 |
| Oct 09, 2024 | 52.07 | 52.48 | 52.07 | 52.35 | 5921.00 |
| Oct 08, 2024 | 52.02 | 52.18 | 51.94 | 52.18 | 2202.00 |
| Oct 07, 2024 | 51.84 | 52.04 | 51.66 | 51.86 | 10231.00 |
| Oct 04, 2024 | 52.05 | 52.11 | 51.98 | 52.02 | 4689.00 |
| Oct 03, 2024 | 52.44 | 52.44 | 51.77 | 52.18 | 10601.00 |
| Oct 02, 2024 | 52.57 | 52.94 | 52.42 | 52.42 | 2299.00 |
| Oct 01, 2024 | 53.07 | 53.07 | 52.91 | 52.92 | 1151.00 |
| Sep 30, 2024 | 52.64 | 53.15 | 52.64 | 53.15 | 10324.00 |
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
25.94
Minimum
Mar 23 2020
53.31
Maximum
Sep 16 2024
39.29
Average
39.38
Median
Oct 04 2022