XSH.TO Historical Prices | ISHARES DEX ST CORP MAPLE FUND Stock

TSX

0.84% TSX Ventures 0.00%

iShares DEX ST Corp + Maple Bond Index (XSH.TO)

-Toronto

20.06 0.01(0.05%) May 17, 11:52AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	20.07	20.07	20.04	20.06	2,300	20.06
May 16, 2013	20.05	20.07	20.04	20.07	1,700	20.07
May 15, 2013	20.01	20.03	20.01	20.03	1,600	20.03
May 14, 2013	20.06	20.06	20.00	20.00	41,600	20.00
May 13, 2013	20.02	20.05	20.00	20.05	5,000	20.05
May 10, 2013	20.07	20.07	20.01	20.05	4,500	20.05
May 9, 2013	20.03	20.07	20.03	20.07	10,200	20.07
May 8, 2013	20.06	20.06	20.04	20.04	5,500	20.04
May 7, 2013	20.06	20.06	20.04	20.04	3,600	20.04
May 6, 2013	20.05	20.08	20.04	20.07	34,000	20.07
May 3, 2013	20.10	20.10	20.06	20.06	6,600	20.06
May 2, 2013	20.10	20.11	20.08	20.11	13,400	20.11
May 1, 2013	20.10	20.10	20.07	20.07	7,100	20.07
Apr 30, 2013	20.11	20.11	20.11	20.11	900	20.11
Apr 29, 2013	20.11	20.11	20.06	20.06	4,300	20.06
Apr 26, 2013	20.08	20.09	20.05	20.09	11,500	20.09
Apr 25, 2013	20.05	20.07	20.05	20.07	6,800	20.07
Apr 24, 2013	20.05	20.07	20.05	20.07	6,800	20.07
Apr 23, 2013	20.10	20.10	20.05	20.05	5,400	20.05
2013-04-23	0.058 Dividend
Apr 22, 2013	20.14	20.14	20.14	20.14	700	20.08
Apr 19, 2013	20.11	20.11	20.11	20.11	0	20.05
Apr 18, 2013	20.11	20.11	20.11	20.11	0	20.05
Apr 17, 2013	20.11	20.11	20.11	20.11	1,200	20.05
Apr 16, 2013	20.13	20.13	20.13	20.13	16,900	20.07
Apr 15, 2013	20.12	20.12	20.12	20.12	0	20.06
Apr 12, 2013	20.14	20.14	20.12	20.12	1,000	20.06
Apr 11, 2013	20.12	20.12	20.09	20.11	6,200	20.05
Apr 10, 2013	20.11	20.11	20.11	20.11	1,700	20.05
Apr 9, 2013	20.10	20.12	20.10	20.10	18,000	20.04
Apr 8, 2013	20.10	20.10	20.10	20.10	800	20.04
Apr 5, 2013	20.12	20.12	20.10	20.10	5,000	20.04
Apr 4, 2013	20.06	20.06	20.06	20.06	0	20.00
Apr 3, 2013	20.11	20.11	20.06	20.06	1,400	20.00
Apr 2, 2013	20.06	20.08	20.06	20.08	5,300	20.02
Apr 1, 2013	20.05	20.10	20.05	20.10	600	20.04
Mar 28, 2013	20.05	20.05	20.05	20.05	0	19.99
Mar 27, 2013	20.05	20.05	20.05	20.05	1,000	19.99
Mar 26, 2013	20.06	20.08	20.05	20.05	3,100	19.99
Mar 25, 2013	20.05	20.05	20.05	20.05	10,200	19.99
Mar 22, 2013	20.04	20.06	20.04	20.06	11,900	20.00
Mar 21, 2013	20.08	20.08	20.03	20.05	13,100	19.99
2013-03-21	0.052 Dividend
Mar 20, 2013	20.09	20.11	20.09	20.09	7,000	19.98
Mar 19, 2013	20.07	20.09	20.07	20.09	23,000	19.98
Mar 18, 2013	20.10	20.10	20.07	20.07	6,500	19.96
Mar 15, 2013	20.06	20.08	20.06	20.08	3,700	19.97
Mar 14, 2013	20.05	20.08	20.05	20.08	20,900	19.97
Mar 13, 2013	20.10	20.10	20.08	20.08	4,600	19.97
Mar 12, 2013	20.10	20.10	20.09	20.09	3,000	19.98
Mar 11, 2013	20.09	20.09	20.06	20.07	9,400	19.96
Mar 8, 2013	20.08	20.08	20.05	20.07	8,500	19.96
Mar 7, 2013	20.08	20.09	20.08	20.09	9,800	19.98
Mar 6, 2013	20.09	20.10	20.08	20.10	7,600	19.99
Mar 5, 2013	20.10	20.10	20.07	20.09	5,800	19.98
Mar 4, 2013	20.06	20.10	20.06	20.10	4,800	19.99
Mar 1, 2013	20.10	20.10	20.08	20.08	6,000	19.97
Feb 28, 2013	20.08	20.08	20.05	20.07	7,100	19.96
Feb 27, 2013	20.05	20.05	20.05	20.05	600	19.94
Feb 26, 2013	20.04	20.05	20.04	20.05	29,600	19.94
Feb 25, 2013	20.02	20.02	19.99	19.99	3,900	19.88
Feb 22, 2013	19.96	19.99	19.96	19.99	400	19.88
Feb 21, 2013	19.99	19.99	19.96	19.96	10,300	19.85
2013-02-21	0.057 Dividend
Feb 20, 2013	20.02	20.02	20.02	20.02	1,600	19.85
Feb 19, 2013	20.04	20.04	20.02	20.02	2,200	19.85
Feb 15, 2013	20.00	20.02	20.00	20.02	3,000	19.85
Feb 14, 2013	19.99	20.01	19.97	20.01	6,200	19.84
Feb 13, 2013	20.00	20.00	19.98	19.98	9,600	19.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On XSH.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

iShares DEX ST Corp + Maple Bond Index (XSH.TO)