Canada markets open in 3 hours 31 minutes

iShares Conservative Strategic Fixed Income ETF (XSE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.54+0.10 (+0.57%)
At close: 03:25PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.5517.5517.5317.5417.546,200
May 02, 202417.4017.4017.4017.4017.40-
May 01, 202417.3317.3317.3317.3317.33-
Apr 30, 202417.3717.3717.3617.3617.36900
Apr 29, 202417.3817.3817.3817.3817.382,100
Apr 26, 202417.3317.3517.3317.3517.352,300
Apr 25, 202417.2517.2517.2517.2517.251,300
Apr 24, 202417.3317.3317.3317.3317.332,200
Apr 24, 20240.054 Dividend
Apr 23, 202417.4317.4317.4317.4317.382,500
Apr 22, 202417.3917.3917.3917.3917.34-
Apr 19, 202417.4017.4017.3817.3917.34360,500
Apr 18, 202417.4117.4117.4117.4117.36-
Apr 17, 202417.3917.3917.3917.3917.34300
Apr 16, 202417.3717.3717.3617.3617.316,200
Apr 15, 202417.5317.5317.5317.5317.48-
Apr 12, 202417.5217.5417.5217.5417.491,000
Apr 11, 202417.4617.4717.4517.4717.422,200
Apr 10, 202417.5417.5417.5017.5017.455,000
Apr 09, 202417.6017.6017.6017.6017.55-
Apr 08, 202417.5517.5917.5517.5917.54800
Apr 05, 202417.6317.6317.6117.6117.561,500
Apr 04, 202417.6717.6717.6317.6317.583,700
Apr 03, 202417.6017.6017.6017.6017.55100
Apr 02, 202417.5517.6017.5517.6017.552,200
Apr 01, 202417.6617.6617.6317.6317.582,900
Mar 28, 202417.7717.7917.7517.7517.704,000
Mar 27, 202417.7517.7717.7517.7717.717,800
Mar 26, 202417.7017.7017.7017.7017.65-
Mar 25, 202417.6917.7017.6917.7017.65500
Mar 22, 202417.7717.7717.7317.7317.685,000
Mar 22, 20240.054 Dividend
Mar 21, 202417.7417.7417.7417.7417.63-
Mar 20, 202417.7317.7417.7317.7417.632,000
Mar 19, 202417.6817.7317.6817.6917.584,300
Mar 18, 202417.6517.6517.6317.6317.522,000
Mar 15, 202417.6917.6917.6617.6817.5716,400
Mar 14, 202417.7217.7217.7217.7217.61300
Mar 13, 202417.8017.8017.8017.8017.692,500
Mar 12, 202417.7917.7917.7917.7917.68400
Mar 11, 202417.8617.8617.8317.8317.72800
Mar 08, 202417.8717.8717.8517.8517.742,300
Mar 07, 202417.8517.8517.8517.8517.741,200
Mar 06, 202417.8317.8317.8317.8317.72-
Mar 05, 202417.8017.8317.8017.8317.726,400
Mar 04, 202417.7617.7617.7517.7517.641,800
Mar 01, 202417.6717.6717.6717.6717.561,200
Feb 29, 202417.7017.7017.6817.6817.573,400
Feb 28, 202417.6117.6617.6117.6617.553,000
Feb 27, 202417.6417.6617.6317.6317.521,700
Feb 26, 202417.6917.6917.6917.6917.58100
Feb 23, 202417.6517.7117.6517.7117.605,200
Feb 23, 20240.045 Dividend
Feb 22, 202417.6817.6817.6517.6817.533,800
Feb 21, 202417.6617.6917.6317.6517.5015,200
Feb 20, 202417.7117.7117.6817.6917.54900
Feb 16, 202417.6217.6417.6017.6417.493,700
Feb 15, 202417.7217.7217.6517.6817.531,800
Feb 14, 202417.6017.6617.6017.6317.483,800
Feb 13, 202417.5117.5717.5117.5417.392,800
Feb 12, 202417.6317.6517.6317.6517.502,000
Feb 09, 202417.6517.6717.6517.6717.52500
Feb 08, 202417.6817.6817.6317.6417.492,600
Feb 07, 202417.7617.7617.7217.7217.572,700
Feb 06, 202417.6917.7517.6917.7317.583,600
Feb 05, 202417.7017.7017.6517.6617.512,800
Feb 02, 202417.7917.8017.7517.7717.624,000
Feb 01, 202417.9217.9417.9017.9417.784,300
Jan 31, 202417.8317.8317.7817.8217.6710,300
Jan 30, 202417.7317.7817.6817.7817.6337,000
Jan 29, 202417.6617.7117.6617.7117.565,800
Jan 26, 202417.6517.6517.6117.6117.461,100
Jan 25, 202417.6817.6817.6317.6517.501,000
Jan 25, 20240.044 Dividend
Jan 24, 202417.7117.7217.6517.6717.4715,300
Jan 23, 202417.6517.6917.6517.6917.4923,100
Jan 22, 202417.7017.7417.7017.7317.5313,700
Jan 19, 202417.6217.6217.6217.6217.422,200
Jan 18, 202417.6817.6817.6617.6617.463,900
Jan 17, 202417.6917.6917.6917.6917.49100
Jan 16, 202417.9017.9017.8017.8117.6116,100
Jan 15, 202418.0118.0117.9117.9117.711,300
Jan 12, 202417.9417.9417.9117.9417.742,200
Jan 11, 202417.8517.9217.8517.9217.7210,000
Jan 10, 202417.9117.9217.8517.8517.6522,400
Jan 09, 202417.8917.9117.8917.9117.711,300
Jan 08, 202417.8217.8917.8217.8717.679,800
Jan 05, 202417.8317.8817.8217.8217.624,800
Jan 04, 202417.8517.8917.8417.8417.645,200
Jan 03, 202417.8917.9317.8917.9317.733,600
Jan 02, 202418.0418.0418.0418.0417.84-
Dec 29, 202318.0218.0418.0218.0417.842,400
Dec 28, 202318.1018.1018.0318.0617.864,900
Dec 28, 20230.146 Dividend
Dec 27, 202318.1018.2618.1018.2417.894,100
Dec 22, 202318.2218.2218.1018.1117.772,600
Dec 21, 202318.2518.2518.2118.2117.8639,200
Dec 20, 202318.2518.2518.2218.2417.8914,000
Dec 19, 202318.2018.2018.1618.1817.8311,000
Dec 18, 202318.1418.1518.1218.1517.809,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...