iShares S&P/TSX Capped Consumer Staples Index ETF (TSX:XST)
Canada
· Delayed Price · Currency is CAD 62.53
+0.03 (0.05%)
Apr 28, 2026, 3:59 PM EST
TSX:XST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.63 | 62.85 | 62.24 | 62.85 | - | 0.56% | 10,570 |
| Apr 27, 2026 | 62.91 | 63.16 | 62.50 | 62.50 | 62.50 | -1.08% | 35,093 |
| Apr 24, 2026 | 62.86 | 63.18 | 62.80 | 63.18 | 63.18 | 0.40% | 9,158 |
| Apr 23, 2026 | 62.98 | 63.22 | 62.81 | 62.93 | 62.93 | -0.06% | 16,558 |
| Apr 22, 2026 | 63.63 | 63.63 | 62.75 | 62.97 | 62.97 | -0.90% | 12,912 |
| Apr 21, 2026 | 63.18 | 63.85 | 63.18 | 63.54 | 63.54 | 0.68% | 15,783 |
| Apr 20, 2026 | 62.71 | 63.24 | 62.71 | 63.11 | 63.11 | 0.49% | 22,724 |
| Apr 17, 2026 | 62.60 | 63.11 | 62.38 | 62.80 | 62.80 | 0.71% | 29,333 |
| Apr 16, 2026 | 63.33 | 63.33 | 62.21 | 62.36 | 62.36 | -1.31% | 37,863 |
| Apr 15, 2026 | 62.89 | 63.36 | 62.74 | 63.19 | 63.19 | 0.45% | 22,347 |
| Apr 14, 2026 | 63.03 | 63.34 | 62.72 | 62.91 | 62.91 | -0.49% | 17,304 |
| Apr 13, 2026 | 64.57 | 64.57 | 63.06 | 63.22 | 63.22 | -2.26% | 35,746 |
| Apr 10, 2026 | 65.28 | 65.64 | 64.58 | 64.68 | 64.68 | -0.63% | 15,724 |
| Apr 9, 2026 | 66.40 | 66.40 | 65.09 | 65.09 | 65.09 | -2.27% | 16,406 |
| Apr 8, 2026 | 65.84 | 66.60 | 65.84 | 66.60 | 66.60 | 1.82% | 30,195 |
| Apr 7, 2026 | 65.64 | 65.64 | 64.81 | 65.41 | 65.41 | -0.61% | 54,846 |
| Apr 6, 2026 | 65.42 | 65.85 | 65.42 | 65.81 | 65.81 | 0.58% | 12,195 |
| Apr 2, 2026 | 65.04 | 65.65 | 64.63 | 65.43 | 65.43 | 0.62% | 14,520 |
| Apr 1, 2026 | 65.00 | 65.09 | 64.69 | 65.03 | 65.03 | 0.23% | 24,493 |
| Mar 31, 2026 | 64.82 | 65.15 | 64.40 | 64.88 | 64.88 | 0.46% | 14,858 |
| Mar 30, 2026 | 64.26 | 65.15 | 64.26 | 64.58 | 64.58 | 0.80% | 18,659 |
| Mar 27, 2026 | 63.73 | 64.13 | 63.73 | 64.07 | 64.07 | 0.23% | 5,173 |
| Mar 26, 2026 | 64.18 | 64.81 | 63.90 | 63.92 | 63.92 | -0.67% | 9,253 |
| Mar 25, 2026 | 64.79 | 64.79 | 64.22 | 64.35 | 64.21 | 0.03% | 5,120 |
| Mar 24, 2026 | 64.75 | 65.25 | 64.33 | 64.33 | 64.19 | -1.14% | 9,212 |
| Mar 23, 2026 | 63.88 | 65.14 | 63.88 | 65.07 | 64.92 | 2.41% | 10,215 |
| Mar 20, 2026 | 63.46 | 64.10 | 63.46 | 63.54 | 63.40 | 0.08% | 25,049 |
| Mar 19, 2026 | 64.49 | 64.49 | 63.23 | 63.49 | 63.35 | -2.04% | 34,213 |
| Mar 18, 2026 | 65.87 | 65.87 | 64.68 | 64.81 | 64.66 | -2.31% | 13,664 |
| Mar 17, 2026 | 67.12 | 67.14 | 66.32 | 66.34 | 66.19 | -0.85% | 5,948 |
| Mar 16, 2026 | 65.76 | 66.97 | 65.58 | 66.91 | 66.76 | 2.04% | 11,883 |
| Mar 13, 2026 | 65.40 | 65.74 | 65.40 | 65.57 | 65.42 | 1.45% | 7,330 |
| Mar 12, 2026 | 64.53 | 64.91 | 64.17 | 64.63 | 64.49 | - | 10,029 |
| Mar 11, 2026 | 65.43 | 65.43 | 64.63 | 64.63 | 64.49 | -1.45% | 14,388 |
| Mar 10, 2026 | 65.25 | 65.92 | 65.25 | 65.58 | 65.43 | 0.35% | 19,803 |
| Mar 9, 2026 | 64.71 | 65.48 | 64.48 | 65.35 | 65.20 | 0.29% | 18,657 |
| Mar 6, 2026 | 65.33 | 65.52 | 64.93 | 65.16 | 65.01 | -0.55% | 11,804 |
| Mar 5, 2026 | 65.55 | 65.75 | 65.15 | 65.52 | 65.37 | -0.05% | 11,638 |
| Mar 4, 2026 | 65.85 | 65.85 | 65.12 | 65.55 | 65.40 | -0.77% | 10,956 |
| Mar 3, 2026 | 66.25 | 66.28 | 65.11 | 66.06 | 65.91 | -0.75% | 15,353 |
| Mar 2, 2026 | 66.26 | 66.70 | 66.00 | 66.56 | 66.41 | 0.12% | 16,200 |
| Feb 27, 2026 | 66.35 | 67.31 | 66.35 | 66.48 | 66.33 | -0.09% | 21,917 |
| Feb 26, 2026 | 66.62 | 66.62 | 66.13 | 66.54 | 66.39 | -0.09% | 11,325 |
| Feb 25, 2026 | 67.55 | 67.59 | 66.30 | 66.60 | 66.45 | -2.25% | 28,325 |
| Feb 24, 2026 | 69.28 | 69.28 | 67.73 | 68.13 | 67.98 | -1.40% | 34,258 |
| Feb 23, 2026 | 67.53 | 69.10 | 67.53 | 69.10 | 68.95 | 2.34% | 16,941 |
| Feb 20, 2026 | 68.31 | 68.39 | 67.30 | 67.52 | 67.37 | -1.20% | 24,583 |
| Feb 19, 2026 | 68.15 | 68.59 | 67.95 | 68.34 | 68.19 | 0.07% | 22,086 |
| Feb 18, 2026 | 68.12 | 68.29 | 67.67 | 68.29 | 68.14 | 0.15% | 19,289 |
| Feb 17, 2026 | 68.07 | 68.63 | 67.94 | 68.19 | 68.04 | 0.35% | 39,725 |
| Feb 13, 2026 | 67.90 | 68.21 | 67.68 | 67.95 | 67.80 | 0.09% | 17,288 |
| Feb 12, 2026 | 66.94 | 68.20 | 66.94 | 67.89 | 67.74 | 1.74% | 25,634 |
| Feb 11, 2026 | 65.86 | 67.09 | 65.86 | 66.73 | 66.58 | 1.34% | 20,906 |
| Feb 10, 2026 | 66.52 | 66.65 | 65.81 | 65.85 | 65.70 | -0.66% | 21,450 |
| Feb 9, 2026 | 66.29 | 66.50 | 65.83 | 66.29 | 66.14 | 0.14% | 11,869 |
| Feb 6, 2026 | 66.21 | 66.49 | 65.98 | 66.20 | 66.05 | 0.41% | 24,314 |
| Feb 5, 2026 | 66.21 | 66.75 | 65.90 | 65.93 | 65.78 | -0.63% | 28,953 |
| Feb 4, 2026 | 64.60 | 66.66 | 64.60 | 66.35 | 66.20 | 2.88% | 40,101 |
| Feb 3, 2026 | 62.74 | 64.49 | 62.40 | 64.49 | 64.35 | 2.64% | 30,078 |
| Feb 2, 2026 | 61.35 | 62.87 | 61.20 | 62.83 | 62.69 | 2.71% | 22,119 |
| Jan 30, 2026 | 61.81 | 61.81 | 60.95 | 61.17 | 61.03 | -0.84% | 24,717 |
| Jan 29, 2026 | 61.44 | 62.00 | 61.44 | 61.69 | 61.55 | 0.31% | 15,097 |
| Jan 28, 2026 | 62.06 | 62.31 | 61.50 | 61.50 | 61.36 | -0.97% | 20,064 |
| Jan 27, 2026 | 63.19 | 63.19 | 61.68 | 62.10 | 61.96 | -2.00% | 35,370 |
| Jan 26, 2026 | 64.32 | 64.32 | 63.11 | 63.37 | 63.23 | -1.55% | 26,021 |
| Jan 23, 2026 | 64.24 | 64.46 | 63.91 | 64.37 | 64.23 | 0.26% | 8,158 |
| Jan 22, 2026 | 64.04 | 64.54 | 63.94 | 64.20 | 64.06 | 0.55% | 16,380 |
| Jan 21, 2026 | 63.44 | 63.87 | 63.32 | 63.85 | 63.71 | 1.27% | 14,820 |
| Jan 20, 2026 | 63.12 | 63.23 | 62.84 | 63.05 | 62.91 | -0.28% | 15,563 |
| Jan 19, 2026 | 63.00 | 63.37 | 62.80 | 63.23 | 63.09 | 0.14% | 5,384 |
| Jan 16, 2026 | 63.21 | 63.25 | 62.86 | 63.14 | 63.00 | -0.17% | 20,379 |
| Jan 15, 2026 | 63.53 | 63.67 | 63.25 | 63.25 | 63.11 | -0.32% | 11,012 |
| Jan 14, 2026 | 63.34 | 63.79 | 63.32 | 63.45 | 63.31 | 0.16% | 37,559 |
| Jan 13, 2026 | 63.92 | 64.00 | 63.18 | 63.35 | 63.21 | -1.02% | 37,098 |
| Jan 12, 2026 | 63.42 | 64.20 | 63.39 | 64.00 | 63.86 | 1.14% | 22,577 |
| Jan 9, 2026 | 63.04 | 63.41 | 63.04 | 63.28 | 63.14 | 0.36% | 18,089 |
| Jan 8, 2026 | 62.91 | 63.40 | 62.91 | 63.05 | 62.91 | 0.93% | 20,541 |
| Jan 7, 2026 | 62.64 | 63.26 | 62.47 | 62.47 | 62.33 | -0.14% | 24,038 |
| Jan 6, 2026 | 62.96 | 63.34 | 62.56 | 62.56 | 62.42 | -0.75% | 17,601 |
| Jan 5, 2026 | 63.57 | 63.58 | 62.97 | 63.03 | 62.89 | -1.01% | 28,954 |
| Jan 2, 2026 | 63.63 | 64.02 | 63.35 | 63.67 | 63.53 | 0.17% | 27,761 |
| Dec 31, 2025 | 63.26 | 63.56 | 63.24 | 63.56 | 63.42 | 0.35% | 3,991 |
| Dec 30, 2025 | 63.12 | 63.58 | 63.12 | 63.34 | 63.20 | 0.13% | 4,048 |
| Dec 29, 2025 | 62.75 | 63.37 | 62.75 | 63.26 | 63.04 | 0.49% | 17,218 |
| Dec 24, 2025 | 63.05 | 63.20 | 62.94 | 62.95 | 62.73 | -0.38% | 4,867 |
| Dec 23, 2025 | 63.32 | 63.47 | 63.16 | 63.19 | 62.97 | -0.28% | 7,557 |
| Dec 22, 2025 | 62.98 | 63.48 | 62.43 | 63.37 | 63.15 | 0.40% | 19,152 |
| Dec 19, 2025 | 63.80 | 63.84 | 63.00 | 63.12 | 62.90 | -0.80% | 17,697 |
| Dec 18, 2025 | 63.15 | 63.82 | 63.04 | 63.63 | 63.41 | 1.02% | 19,245 |
| Dec 17, 2025 | 63.02 | 63.23 | 62.41 | 62.99 | 62.77 | 0.11% | 16,586 |
| Dec 16, 2025 | 62.93 | 63.15 | 62.79 | 62.92 | 62.70 | -0.02% | 16,816 |
| Dec 15, 2025 | 62.36 | 63.00 | 62.36 | 62.93 | 62.71 | 0.93% | 10,345 |
| Dec 12, 2025 | 62.38 | 62.47 | 61.86 | 62.35 | 62.14 | -0.08% | 11,653 |
| Dec 11, 2025 | 62.46 | 62.61 | 62.28 | 62.40 | 62.19 | -0.30% | 20,534 |
| Dec 10, 2025 | 62.70 | 62.81 | 62.29 | 62.59 | 62.37 | -0.41% | 19,606 |
| Dec 9, 2025 | 62.90 | 63.17 | 62.70 | 62.85 | 62.63 | -0.19% | 7,803 |
| Dec 8, 2025 | 63.17 | 63.20 | 62.93 | 62.97 | 62.75 | -0.57% | 7,685 |
| Dec 5, 2025 | 63.33 | 63.69 | 63.33 | 63.33 | 63.11 | -0.22% | 4,706 |
| Dec 4, 2025 | 62.72 | 63.52 | 62.72 | 63.47 | 63.25 | 1.23% | 10,726 |
| Dec 3, 2025 | 63.28 | 63.28 | 62.46 | 62.70 | 62.48 | -0.90% | 9,974 |