iShares S&P/TSX Capped Consumer Staples Index ETF (XST.TO)
63.78
-0.72
(-1.12%)
CAD |
TSX |
Aug 27, 16:00
XST.TO Price : 63.78 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 64.24 | 64.26 | 63.50 | 63.78 | 31349.00 |
| Aug 26, 2026 | 64.46 | 64.83 | 64.33 | 64.50 | 7316.00 |
| Aug 25, 2026 | 64.72 | 64.72 | 64.40 | 64.46 | 11700.00 |
| Aug 24, 2026 | 64.24 | 64.97 | 64.24 | 64.87 | 22690.00 |
| Aug 21, 2026 | 64.37 | 64.37 | 64.17 | 64.33 | 15396.00 |
| Aug 20, 2026 | 64.98 | 65.21 | 64.26 | 64.51 | 43322.00 |
| Aug 19, 2026 | 65.08 | 65.44 | 65.00 | 65.30 | 29118.00 |
| Aug 18, 2026 | 65.58 | 65.80 | 65.05 | 65.08 | 21257.00 |
| Aug 17, 2026 | 66.02 | 66.02 | 65.06 | 65.22 | 35054.00 |
| Aug 14, 2026 | 66.96 | 67.30 | 66.25 | 66.30 | 16539.00 |
| Aug 13, 2026 | 66.85 | 67.20 | 66.68 | 66.88 | 11493.00 |
| Aug 12, 2026 | 66.52 | 66.96 | 66.04 | 66.59 | 15368.00 |
| Aug 11, 2026 | 66.76 | 67.02 | 66.70 | 66.87 | 9212.00 |
| Aug 10, 2026 | 66.99 | 67.04 | 66.65 | 66.80 | 23315.00 |
| Aug 07, 2026 | 66.67 | 67.17 | 66.47 | 66.99 | 21272.00 |
| Aug 06, 2026 | 67.21 | 67.57 | 66.42 | 66.65 | 17045.00 |
| Aug 05, 2026 | 68.35 | 68.35 | 67.18 | 67.31 | 76645.00 |
| Aug 04, 2026 | 68.00 | 68.33 | 67.57 | 68.33 | 16668.00 |
| Jul 31, 2026 | 67.80 | 69.17 | 67.80 | 68.05 | 16638.00 |
| Jul 30, 2026 | 69.02 | 69.02 | 67.41 | 68.13 | 19530.00 |
| Jul 29, 2026 | 69.10 | 69.48 | 68.74 | 68.87 | 14797.00 |
| Jul 28, 2026 | 68.27 | 69.50 | 68.21 | 69.14 | 13130.00 |
| Jul 27, 2026 | 67.14 | 67.90 | 67.10 | 67.77 | 16814.00 |
| Jul 24, 2026 | 66.60 | 67.02 | 66.49 | 66.99 | 5922.00 |
| Jul 23, 2026 | 67.11 | 67.13 | 66.39 | 66.43 | 13663.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median