iShares S&P/TSX Capped Consumer Staples Index ETF (TSX:XST)
Canada
· Delayed Price · Currency is CAD 65.16
-0.36 (-0.55%)
At close: Mar 6, 2026
TSX:XST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.33 | 65.52 | 64.93 | 65.16 | 65.16 | -0.55% | 11,804 |
| Mar 5, 2026 | 65.55 | 65.75 | 65.15 | 65.52 | 65.52 | -0.05% | 11,638 |
| Mar 4, 2026 | 65.85 | 65.85 | 65.12 | 65.55 | 65.55 | -0.77% | 10,956 |
| Mar 3, 2026 | 66.25 | 66.28 | 65.11 | 66.06 | 66.06 | -0.75% | 15,353 |
| Mar 2, 2026 | 66.26 | 66.70 | 66.00 | 66.56 | 66.56 | 0.12% | 16,200 |
| Feb 27, 2026 | 66.35 | 67.31 | 66.35 | 66.48 | 66.48 | -0.09% | 21,917 |
| Feb 26, 2026 | 66.62 | 66.62 | 66.13 | 66.54 | 66.54 | -0.09% | 11,325 |
| Feb 25, 2026 | 67.55 | 67.59 | 66.30 | 66.60 | 66.60 | -2.25% | 28,325 |
| Feb 24, 2026 | 69.28 | 69.28 | 67.73 | 68.13 | 68.13 | -1.40% | 34,258 |
| Feb 23, 2026 | 67.53 | 69.10 | 67.53 | 69.10 | 69.10 | 2.34% | 16,941 |
| Feb 20, 2026 | 68.31 | 68.39 | 67.30 | 67.52 | 67.52 | -1.20% | 24,583 |
| Feb 19, 2026 | 68.15 | 68.59 | 67.95 | 68.34 | 68.34 | 0.07% | 22,086 |
| Feb 18, 2026 | 68.12 | 68.29 | 67.67 | 68.29 | 68.29 | 0.15% | 19,289 |
| Feb 17, 2026 | 68.21 | 68.63 | 67.94 | 68.19 | 68.19 | 0.35% | 37,113 |
| Feb 13, 2026 | 67.90 | 68.21 | 67.68 | 67.95 | 67.95 | 0.09% | 17,288 |
| Feb 12, 2026 | 66.94 | 68.20 | 66.94 | 67.89 | 67.89 | 1.74% | 25,634 |
| Feb 11, 2026 | 65.86 | 67.09 | 65.86 | 66.73 | 66.73 | 1.34% | 20,906 |
| Feb 10, 2026 | 66.52 | 66.65 | 65.81 | 65.85 | 65.85 | -0.66% | 21,450 |
| Feb 9, 2026 | 66.29 | 66.50 | 65.83 | 66.29 | 66.29 | 0.14% | 11,869 |
| Feb 6, 2026 | 66.21 | 66.49 | 65.98 | 66.20 | 66.20 | 0.41% | 24,314 |
| Feb 5, 2026 | 66.21 | 66.75 | 65.90 | 65.93 | 65.93 | -0.63% | 28,953 |
| Feb 4, 2026 | 64.60 | 66.66 | 64.60 | 66.35 | 66.35 | 2.88% | 40,101 |
| Feb 3, 2026 | 62.74 | 64.49 | 62.40 | 64.49 | 64.49 | 2.64% | 30,078 |
| Feb 2, 2026 | 61.35 | 62.87 | 61.20 | 62.83 | 62.83 | 2.71% | 22,119 |
| Jan 30, 2026 | 61.81 | 61.81 | 60.95 | 61.17 | 61.17 | -0.84% | 24,717 |
| Jan 29, 2026 | 61.44 | 62.00 | 61.44 | 61.69 | 61.69 | 0.31% | 15,097 |
| Jan 28, 2026 | 62.06 | 62.31 | 61.50 | 61.50 | 61.50 | -0.97% | 20,064 |
| Jan 27, 2026 | 63.19 | 63.19 | 61.68 | 62.10 | 62.10 | -2.00% | 35,370 |
| Jan 26, 2026 | 64.32 | 64.32 | 63.11 | 63.37 | 63.37 | -1.55% | 26,021 |
| Jan 23, 2026 | 64.24 | 64.46 | 63.91 | 64.37 | 64.37 | 0.26% | 8,158 |
| Jan 22, 2026 | 64.04 | 64.54 | 63.94 | 64.20 | 64.20 | 0.55% | 16,380 |
| Jan 21, 2026 | 63.44 | 63.87 | 63.32 | 63.85 | 63.85 | 1.27% | 14,820 |
| Jan 20, 2026 | 63.12 | 63.23 | 62.84 | 63.05 | 63.05 | -0.28% | 15,563 |
| Jan 19, 2026 | 63.00 | 63.37 | 62.80 | 63.23 | 63.23 | 0.14% | 5,384 |
| Jan 16, 2026 | 63.21 | 63.25 | 62.86 | 63.14 | 63.14 | -0.17% | 20,379 |
| Jan 15, 2026 | 63.53 | 63.67 | 63.25 | 63.25 | 63.25 | -0.32% | 11,012 |
| Jan 14, 2026 | 63.34 | 63.79 | 63.32 | 63.45 | 63.45 | 0.16% | 37,559 |
| Jan 13, 2026 | 63.92 | 64.00 | 63.18 | 63.35 | 63.35 | -1.02% | 37,098 |
| Jan 12, 2026 | 63.42 | 64.20 | 63.39 | 64.00 | 64.00 | 1.14% | 22,577 |
| Jan 9, 2026 | 63.04 | 63.41 | 63.04 | 63.28 | 63.28 | 0.36% | 18,089 |
| Jan 8, 2026 | 62.91 | 63.40 | 62.91 | 63.05 | 63.05 | 0.93% | 20,541 |
| Jan 7, 2026 | 62.64 | 63.26 | 62.47 | 62.47 | 62.47 | -0.14% | 24,038 |
| Jan 6, 2026 | 62.96 | 63.34 | 62.56 | 62.56 | 62.56 | -0.75% | 17,601 |
| Jan 5, 2026 | 63.57 | 63.58 | 62.97 | 63.03 | 63.03 | -1.01% | 28,954 |
| Jan 2, 2026 | 63.63 | 64.02 | 63.35 | 63.67 | 63.67 | 0.17% | 27,761 |
| Dec 31, 2025 | 63.26 | 63.56 | 63.24 | 63.56 | 63.56 | 0.35% | 3,991 |
| Dec 30, 2025 | 63.12 | 63.58 | 63.12 | 63.34 | 63.34 | 0.13% | 4,048 |
| Dec 29, 2025 | 62.75 | 63.37 | 62.75 | 63.26 | 63.18 | 0.49% | 17,218 |
| Dec 24, 2025 | 63.05 | 63.20 | 62.94 | 62.95 | 62.87 | -0.38% | 4,867 |
| Dec 23, 2025 | 63.32 | 63.47 | 63.16 | 63.19 | 63.11 | -0.28% | 7,557 |
| Dec 22, 2025 | 62.98 | 63.48 | 62.43 | 63.37 | 63.29 | 0.40% | 19,152 |
| Dec 19, 2025 | 63.80 | 63.84 | 63.00 | 63.12 | 63.04 | -0.80% | 17,697 |
| Dec 18, 2025 | 63.15 | 63.82 | 63.04 | 63.63 | 63.55 | 1.02% | 19,245 |
| Dec 17, 2025 | 63.02 | 63.23 | 62.41 | 62.99 | 62.91 | 0.11% | 16,586 |
| Dec 16, 2025 | 62.93 | 63.15 | 62.79 | 62.92 | 62.84 | -0.02% | 16,816 |
| Dec 15, 2025 | 62.36 | 63.00 | 62.36 | 62.93 | 62.85 | 0.93% | 10,345 |
| Dec 12, 2025 | 62.38 | 62.47 | 61.86 | 62.35 | 62.28 | -0.08% | 11,653 |
| Dec 11, 2025 | 62.46 | 62.61 | 62.28 | 62.40 | 62.33 | -0.30% | 20,534 |
| Dec 10, 2025 | 62.70 | 62.81 | 62.29 | 62.59 | 62.51 | -0.41% | 19,606 |
| Dec 9, 2025 | 62.90 | 63.17 | 62.70 | 62.85 | 62.77 | -0.19% | 7,803 |
| Dec 8, 2025 | 63.17 | 63.20 | 62.93 | 62.97 | 62.89 | -0.57% | 7,685 |
| Dec 5, 2025 | 63.33 | 63.69 | 63.33 | 63.33 | 63.25 | -0.22% | 4,706 |
| Dec 4, 2025 | 62.72 | 63.52 | 62.72 | 63.47 | 63.39 | 1.23% | 10,726 |
| Dec 3, 2025 | 63.28 | 63.28 | 62.46 | 62.70 | 62.62 | -0.90% | 9,974 |
| Dec 2, 2025 | 64.13 | 64.13 | 63.15 | 63.27 | 63.19 | -1.40% | 7,954 |
| Dec 1, 2025 | 63.81 | 64.34 | 63.64 | 64.17 | 64.09 | 0.22% | 15,940 |
| Nov 28, 2025 | 63.83 | 64.04 | 63.64 | 64.03 | 63.95 | 0.02% | 3,747 |
| Nov 27, 2025 | 63.91 | 64.17 | 63.75 | 64.02 | 63.94 | 0.17% | 1,785 |
| Nov 26, 2025 | 63.81 | 64.28 | 63.81 | 63.91 | 63.83 | 0.24% | 13,090 |
| Nov 25, 2025 | 62.91 | 63.87 | 62.91 | 63.76 | 63.68 | 2.64% | 12,033 |
| Nov 24, 2025 | 63.04 | 63.04 | 61.90 | 62.12 | 62.05 | -1.63% | 23,197 |
| Nov 21, 2025 | 62.26 | 63.18 | 62.26 | 63.15 | 63.07 | 1.46% | 12,230 |
| Nov 20, 2025 | 61.88 | 62.29 | 61.81 | 62.24 | 62.17 | 0.86% | 8,917 |
| Nov 19, 2025 | 61.35 | 61.81 | 60.96 | 61.71 | 61.64 | 0.52% | 15,566 |
| Nov 18, 2025 | 61.53 | 61.96 | 61.30 | 61.39 | 61.32 | -0.53% | 13,263 |
| Nov 17, 2025 | 61.06 | 61.72 | 60.93 | 61.72 | 61.65 | 0.59% | 10,578 |
| Nov 14, 2025 | 60.47 | 61.36 | 60.22 | 61.36 | 61.29 | 1.42% | 12,354 |
| Nov 13, 2025 | 60.41 | 60.85 | 60.33 | 60.50 | 60.43 | -0.03% | 12,234 |
| Nov 12, 2025 | 59.20 | 60.56 | 59.10 | 60.52 | 60.45 | 2.52% | 16,584 |
| Nov 11, 2025 | 59.08 | 59.18 | 58.91 | 59.03 | 58.96 | 0.05% | 10,785 |
| Nov 10, 2025 | 58.72 | 59.06 | 58.67 | 59.00 | 58.93 | 0.45% | 7,103 |
| Nov 7, 2025 | 58.79 | 58.80 | 58.37 | 58.74 | 58.66 | -0.03% | 10,566 |
| Nov 6, 2025 | 59.00 | 59.14 | 58.55 | 58.75 | 58.68 | -1.14% | 9,731 |
| Nov 5, 2025 | 58.15 | 59.43 | 58.15 | 59.43 | 59.36 | 1.89% | 22,154 |
| Nov 4, 2025 | 58.09 | 58.54 | 58.09 | 58.33 | 58.26 | 0.07% | 14,420 |
| Nov 3, 2025 | 58.65 | 58.65 | 57.67 | 58.29 | 58.22 | -0.53% | 23,286 |
| Oct 31, 2025 | 57.92 | 58.60 | 57.72 | 58.60 | 58.53 | 1.09% | 8,884 |
| Oct 30, 2025 | 57.62 | 58.11 | 57.55 | 57.97 | 57.90 | 0.71% | 14,878 |
| Oct 29, 2025 | 59.78 | 59.78 | 57.48 | 57.56 | 57.49 | -3.73% | 31,676 |
| Oct 28, 2025 | 60.11 | 60.15 | 59.70 | 59.79 | 59.72 | -0.62% | 15,517 |
| Oct 27, 2025 | 60.38 | 60.50 | 59.97 | 60.16 | 60.09 | -0.40% | 15,458 |
| Oct 24, 2025 | 60.28 | 60.59 | 60.19 | 60.40 | 60.33 | 0.08% | 6,333 |
| Oct 23, 2025 | 60.81 | 60.81 | 60.15 | 60.35 | 60.28 | -1.00% | 11,427 |
| Oct 22, 2025 | 60.48 | 61.01 | 60.22 | 60.96 | 60.89 | 0.96% | 8,310 |
| Oct 21, 2025 | 60.60 | 60.65 | 60.38 | 60.38 | 60.31 | -0.39% | 8,700 |
| Oct 20, 2025 | 61.08 | 61.12 | 60.46 | 60.62 | 60.54 | -0.89% | 5,742 |
| Oct 17, 2025 | 59.92 | 61.25 | 59.92 | 61.16 | 61.09 | 1.85% | 82,052 |
| Oct 16, 2025 | 59.76 | 60.05 | 59.50 | 60.05 | 59.98 | 0.62% | 13,662 |
| Oct 15, 2025 | 59.55 | 60.29 | 59.55 | 59.68 | 59.61 | 0.27% | 12,197 |
| Oct 14, 2025 | 59.23 | 59.80 | 59.11 | 59.52 | 59.45 | 0.40% | 22,059 |