Canada markets closed

iShares Conservative Short Term Strategic Fixed Income ETF (XSC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.45-0.02 (-0.10%)
At close: 01:36PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.4517.4517.4517.4517.45126
Apr 23, 202417.5017.5017.5017.5017.50700
Apr 22, 202417.5117.5117.5117.5117.51-
Apr 19, 202417.5017.5017.5017.5017.50-
Apr 18, 202417.5217.5217.5217.5217.52-
Apr 17, 202417.5017.5017.5017.5017.50-
Apr 16, 202417.4917.5017.4917.5017.502,400
Apr 15, 202417.5817.5817.5817.5817.58-
Apr 12, 202417.5717.5817.5717.5817.58900
Apr 11, 202417.6217.6217.5417.5417.54100
Apr 10, 202417.6417.6417.6417.6417.64-
Apr 09, 202417.6117.6117.6117.6117.61-
Apr 08, 202417.6217.6217.6217.6217.624,500
Apr 05, 202417.6317.6317.6317.6317.63-
Apr 04, 202417.6117.6117.6117.6117.61-
Apr 03, 202417.5917.5917.5817.5817.58600
Apr 02, 202417.6117.6117.6117.6117.61-
Apr 01, 202417.6117.6117.6117.6117.61-
Mar 28, 202417.6917.6917.6917.6917.69200
Mar 27, 202417.6917.6917.6917.6917.69200
Mar 26, 202417.6417.6517.6417.6517.652,800
Mar 25, 202417.6617.6617.6617.6617.66-
Mar 22, 202417.6717.6817.6617.6617.661,500
Mar 22, 20240.062 Dividend
Mar 21, 202417.7217.7217.7217.7217.66-
Mar 20, 202417.6917.6917.6917.6917.63-
Mar 19, 202417.6417.6417.6417.6417.58-
Mar 18, 202417.6517.6517.6417.6417.58600
Mar 15, 202417.6017.6417.6017.6417.587,300
Mar 14, 202417.7217.7217.7217.7217.66-
Mar 13, 202417.7217.7217.7217.7217.66100
Mar 12, 202417.7517.7517.7517.7517.69-
Mar 11, 202417.7517.7517.7517.7517.69100
Mar 08, 202417.7317.7317.7317.7317.67-
Mar 07, 202417.7317.7317.7317.7317.67100
Mar 06, 202417.7317.7317.7317.7317.67-
Mar 05, 202417.7117.7117.7117.7117.65600
Mar 04, 202417.6817.6817.6817.6817.624,900
Mar 01, 202417.6617.6617.6617.6617.60-
Feb 29, 202417.6717.6717.6617.6617.601,100
Feb 28, 202417.6217.6317.6217.6317.572,300
Feb 27, 202417.6317.6317.6317.6317.57100
Feb 26, 202417.6717.6717.6717.6717.61-
Feb 23, 202417.6617.6717.6617.6717.61300
Feb 23, 20240.063 Dividend
Feb 22, 202417.6617.6617.6617.6617.54-
Feb 21, 202417.6817.6817.6817.6817.56-
Feb 20, 202417.6817.6817.6817.6817.56-
Feb 16, 202417.6417.6417.6417.6417.52200
Feb 15, 202417.6117.6417.6117.6417.52700
Feb 14, 202417.5817.6417.5817.6417.52900
Feb 13, 202417.6517.6517.6517.6517.53-
Feb 12, 202417.6617.6617.6617.6617.54-
Feb 09, 202417.6417.6417.6417.6417.52-
Feb 08, 202417.6717.6717.6717.6717.55-
Feb 07, 202417.6817.6817.6817.6817.56-
Feb 06, 202417.6317.6317.6317.6317.51-
Feb 05, 202417.7017.7017.7017.7017.58-
Feb 02, 202417.6717.6717.6717.6717.55700
Feb 01, 202417.7017.7017.7017.7017.58-
Jan 31, 202417.7017.7017.7017.7017.58100
Jan 30, 202417.6817.6817.6717.6817.56600
Jan 29, 202417.6517.6617.6517.6617.541,800
Jan 26, 202417.6517.6517.6517.6517.531,800
Jan 25, 202417.6617.6617.6617.6617.54-
Jan 25, 20240.062 Dividend
Jan 24, 202417.6717.6717.6717.6717.48-
Jan 23, 202417.7117.7117.6717.6817.4911,000
Jan 22, 202417.7017.7017.6717.6717.4810,800
Jan 19, 202417.6417.6417.6417.6417.4516,400
Jan 18, 202417.6517.6517.6517.6517.46100
Jan 17, 202417.6917.6917.6417.6417.45500
Jan 16, 202417.6917.6917.6917.6917.50300
Jan 15, 202417.7817.7817.7817.7817.59-
Jan 12, 202417.7617.7617.7617.7617.57-
Jan 11, 202417.7117.7117.7117.7117.52-
Jan 10, 202417.7317.7317.7117.7117.52200
Jan 09, 202417.7217.7217.7217.7217.53-
Jan 08, 202417.7017.7217.7017.7217.533,400
Jan 05, 202417.6917.6917.6917.6917.50-
Jan 04, 202417.6917.6917.6917.6917.501,400
Jan 03, 202417.7217.7217.7217.7217.53100
Jan 02, 202417.7717.7717.7317.7317.541,600
Dec 29, 202317.8017.8017.8017.8017.61-
Dec 28, 202317.9217.9217.9217.9217.73-
Dec 28, 20230.104 Dividend
Dec 27, 202317.8617.8617.8617.8617.57100
Dec 22, 202317.8717.8717.8717.8717.584,500
Dec 21, 202317.9117.9117.8917.8917.602,500
Dec 20, 202317.8617.8717.8617.8617.575,000
Dec 19, 202317.8417.8617.8417.8417.551,200
Dec 18, 202317.8117.8217.8117.8217.53300
Dec 15, 202317.8117.8317.8117.8317.542,800
Dec 14, 202317.8417.8417.8417.8417.55200
Dec 13, 202317.6717.7817.6717.7817.4922,800
Dec 12, 202317.6417.6517.6417.6517.368,900
Dec 11, 202317.6017.6417.6017.6217.3315,500
Dec 08, 202317.6317.6317.6317.6317.34100
Dec 07, 202317.6717.6717.6717.6717.382,100
Dec 06, 202317.6717.6717.6717.6717.38100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...