iShares S&P/TSX Capped Consumer Staples Index ETF (TSX:XST)
Canada
· Delayed Price · Currency is CAD 63.33
-0.14 (-0.22%)
At close: Dec 5, 2025
TSX:XST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.33 | 63.69 | 63.33 | 63.33 | 63.33 | -0.22% | 4,706 |
| Dec 4, 2025 | 62.72 | 63.52 | 62.72 | 63.47 | 63.47 | 1.23% | 10,726 |
| Dec 3, 2025 | 63.28 | 63.28 | 62.46 | 62.70 | 62.70 | -0.90% | 9,974 |
| Dec 2, 2025 | 64.13 | 64.13 | 63.15 | 63.27 | 63.27 | -1.40% | 7,954 |
| Dec 1, 2025 | 63.81 | 64.34 | 63.64 | 64.17 | 64.17 | 0.22% | 15,940 |
| Nov 28, 2025 | 63.83 | 64.04 | 63.64 | 64.03 | 64.03 | 0.02% | 3,747 |
| Nov 27, 2025 | 63.91 | 64.17 | 63.75 | 64.02 | 64.02 | 0.17% | 1,785 |
| Nov 26, 2025 | 63.81 | 64.28 | 63.81 | 63.91 | 63.91 | 0.24% | 13,090 |
| Nov 25, 2025 | 62.91 | 63.87 | 62.91 | 63.76 | 63.76 | 2.64% | 12,033 |
| Nov 24, 2025 | 63.04 | 63.04 | 61.90 | 62.12 | 62.12 | -1.63% | 23,197 |
| Nov 21, 2025 | 62.26 | 63.18 | 62.26 | 63.15 | 63.15 | 1.46% | 12,230 |
| Nov 20, 2025 | 61.88 | 62.29 | 61.81 | 62.24 | 62.24 | 0.86% | 8,917 |
| Nov 19, 2025 | 61.35 | 61.81 | 60.96 | 61.71 | 61.71 | 0.52% | 15,566 |
| Nov 18, 2025 | 61.53 | 61.96 | 61.30 | 61.39 | 61.39 | -0.53% | 13,263 |
| Nov 17, 2025 | 61.06 | 61.72 | 60.93 | 61.72 | 61.72 | 0.59% | 10,578 |
| Nov 14, 2025 | 60.47 | 61.36 | 60.22 | 61.36 | 61.36 | 1.42% | 12,354 |
| Nov 13, 2025 | 60.41 | 60.85 | 60.33 | 60.50 | 60.50 | -0.03% | 12,234 |
| Nov 12, 2025 | 59.20 | 60.56 | 59.10 | 60.52 | 60.52 | 2.52% | 16,584 |
| Nov 11, 2025 | 59.08 | 59.18 | 58.91 | 59.03 | 59.03 | 0.05% | 10,785 |
| Nov 10, 2025 | 58.72 | 59.06 | 58.67 | 59.00 | 59.00 | 0.45% | 7,103 |
| Nov 7, 2025 | 58.79 | 58.80 | 58.37 | 58.74 | 58.74 | -0.03% | 10,566 |
| Nov 6, 2025 | 59.00 | 59.14 | 58.55 | 58.75 | 58.75 | -1.14% | 9,731 |
| Nov 5, 2025 | 58.15 | 59.43 | 58.15 | 59.43 | 59.43 | 1.89% | 22,154 |
| Nov 4, 2025 | 58.09 | 58.54 | 58.09 | 58.33 | 58.33 | 0.07% | 14,420 |
| Nov 3, 2025 | 58.65 | 58.65 | 57.67 | 58.29 | 58.29 | -0.53% | 23,286 |
| Oct 31, 2025 | 57.92 | 58.60 | 57.72 | 58.60 | 58.60 | 1.09% | 8,884 |
| Oct 30, 2025 | 57.62 | 58.11 | 57.55 | 57.97 | 57.97 | 0.71% | 14,878 |
| Oct 29, 2025 | 59.78 | 59.78 | 57.48 | 57.56 | 57.56 | -3.73% | 31,676 |
| Oct 28, 2025 | 60.11 | 60.15 | 59.70 | 59.79 | 59.79 | -0.62% | 15,517 |
| Oct 27, 2025 | 60.38 | 60.50 | 59.97 | 60.16 | 60.16 | -0.40% | 15,458 |
| Oct 24, 2025 | 60.28 | 60.59 | 60.19 | 60.40 | 60.40 | 0.08% | 6,333 |
| Oct 23, 2025 | 60.81 | 60.81 | 60.15 | 60.35 | 60.35 | -1.00% | 11,427 |
| Oct 22, 2025 | 60.48 | 61.01 | 60.22 | 60.96 | 60.96 | 0.96% | 8,310 |
| Oct 21, 2025 | 60.60 | 60.65 | 60.38 | 60.38 | 60.38 | -0.39% | 8,700 |
| Oct 20, 2025 | 61.08 | 61.12 | 60.46 | 60.62 | 60.62 | -0.89% | 5,742 |
| Oct 17, 2025 | 59.92 | 61.25 | 59.92 | 61.16 | 61.16 | 1.85% | 82,052 |
| Oct 16, 2025 | 59.76 | 60.05 | 59.50 | 60.05 | 60.05 | 0.62% | 13,662 |
| Oct 15, 2025 | 59.55 | 60.29 | 59.55 | 59.68 | 59.68 | 0.27% | 12,197 |
| Oct 14, 2025 | 59.23 | 59.80 | 59.11 | 59.52 | 59.52 | 0.40% | 22,059 |
| Oct 10, 2025 | 58.81 | 59.28 | 58.76 | 59.28 | 59.28 | 1.16% | 9,496 |
| Oct 9, 2025 | 58.54 | 58.60 | 58.27 | 58.60 | 58.60 | 0.10% | 6,487 |
| Oct 8, 2025 | 58.51 | 58.70 | 58.31 | 58.54 | 58.54 | 0.45% | 10,545 |
| Oct 7, 2025 | 58.25 | 58.34 | 57.61 | 58.28 | 58.28 | 0.07% | 14,947 |
| Oct 6, 2025 | 59.43 | 59.43 | 58.23 | 58.24 | 58.24 | -1.92% | 65,777 |
| Oct 3, 2025 | 59.11 | 59.53 | 59.09 | 59.38 | 59.38 | 0.17% | 6,702 |
| Oct 2, 2025 | 59.02 | 59.33 | 58.67 | 59.28 | 59.28 | 0.53% | 36,984 |
| Oct 1, 2025 | 58.95 | 59.25 | 58.76 | 58.97 | 58.97 | -0.05% | 10,199 |
| Sep 30, 2025 | 58.90 | 59.00 | 58.73 | 59.00 | 59.00 | 0.24% | 9,672 |
| Sep 29, 2025 | 58.20 | 58.86 | 58.20 | 58.86 | 58.86 | 1.13% | 4,410 |
| Sep 26, 2025 | 58.62 | 58.62 | 58.07 | 58.20 | 58.20 | -0.56% | 7,684 |
| Sep 25, 2025 | 58.62 | 58.74 | 58.47 | 58.53 | 58.53 | -0.48% | 12,069 |
| Sep 24, 2025 | 58.75 | 59.04 | 58.51 | 58.81 | 58.81 | -0.12% | 12,052 |
| Sep 23, 2025 | 58.50 | 58.88 | 58.31 | 58.88 | 58.78 | 0.75% | 8,105 |
| Sep 22, 2025 | 59.37 | 59.37 | 58.42 | 58.44 | 58.34 | -1.72% | 8,580 |
| Sep 19, 2025 | 58.74 | 59.78 | 58.74 | 59.46 | 59.36 | 1.28% | 19,574 |
| Sep 18, 2025 | 58.55 | 58.80 | 58.40 | 58.71 | 58.61 | 0.15% | 7,354 |
| Sep 17, 2025 | 58.80 | 58.82 | 58.48 | 58.62 | 58.52 | -0.15% | 10,753 |
| Sep 16, 2025 | 59.08 | 59.14 | 58.40 | 58.71 | 58.61 | -0.58% | 26,621 |
| Sep 15, 2025 | 59.82 | 59.88 | 59.00 | 59.05 | 58.95 | -1.53% | 16,829 |
| Sep 12, 2025 | 60.03 | 60.20 | 59.81 | 59.97 | 59.87 | -0.45% | 12,446 |
| Sep 11, 2025 | 60.27 | 60.42 | 60.10 | 60.24 | 60.14 | -0.02% | 8,132 |
| Sep 10, 2025 | 60.39 | 60.39 | 60.07 | 60.25 | 60.15 | -0.36% | 12,880 |
| Sep 9, 2025 | 60.52 | 60.53 | 60.21 | 60.47 | 60.37 | -0.21% | 6,412 |
| Sep 8, 2025 | 61.22 | 61.22 | 60.51 | 60.60 | 60.50 | -1.05% | 9,220 |
| Sep 5, 2025 | 60.74 | 61.24 | 60.74 | 61.24 | 61.14 | 0.76% | 8,346 |
| Sep 4, 2025 | 61.04 | 61.08 | 60.63 | 60.78 | 60.68 | 0.05% | 9,226 |
| Sep 3, 2025 | 59.85 | 61.00 | 59.85 | 60.75 | 60.65 | 1.96% | 5,982 |
| Sep 2, 2025 | 59.82 | 59.82 | 59.31 | 59.58 | 59.48 | -0.50% | 15,228 |
| Aug 29, 2025 | 59.33 | 59.92 | 59.33 | 59.88 | 59.78 | 0.96% | 3,338 |
| Aug 28, 2025 | 59.50 | 59.50 | 59.22 | 59.31 | 59.21 | -0.52% | 13,497 |
| Aug 27, 2025 | 59.45 | 59.75 | 59.15 | 59.62 | 59.52 | 0.17% | 10,371 |
| Aug 26, 2025 | 60.04 | 60.04 | 59.36 | 59.52 | 59.42 | -1.13% | 21,981 |
| Aug 25, 2025 | 60.27 | 60.38 | 59.88 | 60.20 | 60.10 | -0.02% | 5,932 |
| Aug 22, 2025 | 61.53 | 61.75 | 60.20 | 60.21 | 60.11 | -2.22% | 12,772 |
| Aug 21, 2025 | 61.57 | 61.73 | 61.53 | 61.58 | 61.48 | -0.06% | 8,034 |
| Aug 20, 2025 | 61.47 | 61.96 | 61.34 | 61.62 | 61.52 | 0.28% | 3,128 |
| Aug 19, 2025 | 60.98 | 61.60 | 60.98 | 61.45 | 61.35 | 0.74% | 11,037 |
| Aug 18, 2025 | 60.33 | 61.00 | 60.24 | 61.00 | 60.90 | 1.43% | 6,799 |
| Aug 15, 2025 | 59.96 | 60.36 | 59.96 | 60.14 | 60.04 | 0.50% | 24,130 |
| Aug 14, 2025 | 60.02 | 60.04 | 59.65 | 59.84 | 59.74 | -0.30% | 16,482 |
| Aug 13, 2025 | 60.85 | 60.85 | 59.72 | 60.02 | 59.92 | -1.48% | 26,966 |
| Aug 12, 2025 | 60.70 | 60.98 | 60.07 | 60.92 | 60.82 | 0.23% | 11,646 |
| Aug 11, 2025 | 60.27 | 61.01 | 60.26 | 60.78 | 60.68 | 0.41% | 4,517 |
| Aug 8, 2025 | 60.60 | 60.85 | 60.36 | 60.53 | 60.43 | 0.67% | 10,059 |
| Aug 7, 2025 | 60.36 | 60.63 | 60.03 | 60.13 | 60.03 | -0.31% | 12,202 |
| Aug 6, 2025 | 60.16 | 60.45 | 60.08 | 60.32 | 60.22 | 0.52% | 13,283 |
| Aug 5, 2025 | 59.59 | 60.36 | 59.59 | 60.01 | 59.91 | 1.06% | 18,657 |
| Aug 1, 2025 | 59.95 | 59.95 | 59.26 | 59.38 | 59.28 | -0.95% | 19,894 |
| Jul 31, 2025 | 60.14 | 60.51 | 59.84 | 59.95 | 59.85 | -0.51% | 13,670 |
| Jul 30, 2025 | 60.44 | 60.46 | 59.97 | 60.26 | 60.16 | -0.20% | 13,119 |
| Jul 29, 2025 | 60.12 | 60.65 | 60.12 | 60.38 | 60.28 | 0.62% | 4,904 |
| Jul 28, 2025 | 60.23 | 60.23 | 59.85 | 60.01 | 59.91 | -0.60% | 10,540 |
| Jul 25, 2025 | 60.44 | 60.63 | 60.21 | 60.37 | 60.27 | -0.07% | 9,199 |
| Jul 24, 2025 | 60.39 | 60.77 | 60.22 | 60.41 | 60.31 | 0.32% | 38,680 |
| Jul 23, 2025 | 60.50 | 60.65 | 60.20 | 60.22 | 60.12 | -0.35% | 9,924 |
| Jul 22, 2025 | 60.86 | 60.86 | 60.43 | 60.43 | 60.33 | -0.28% | 5,392 |
| Jul 21, 2025 | 60.68 | 61.09 | 60.60 | 60.60 | 60.50 | 0.18% | 7,507 |
| Jul 18, 2025 | 59.94 | 60.52 | 59.76 | 60.49 | 60.39 | 1.12% | 11,952 |
| Jul 17, 2025 | 59.84 | 61.00 | 59.41 | 59.82 | 59.72 | 1.41% | 23,872 |
| Jul 16, 2025 | 58.71 | 58.99 | 58.60 | 58.99 | 58.89 | 0.72% | 8,738 |