STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

iShares S&P/TSX Capped Consumer Staples Index ETF (XST.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

92.31

0.00

(0.00%)

As of 03:59PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	91.30	92.47	91.30	92.31	92.31	13
Apr 19, 2024	90.96	91.72	90.96	91.03	91.03	4,600
Apr 18, 2024	91.41	91.41	90.34	90.90	90.90	6,200
Apr 17, 2024	90.93	91.31	90.73	91.30	91.30	5,100
Apr 16, 2024	91.56	91.56	90.73	90.81	90.81	4,800
Apr 15, 2024	91.26	91.61	91.00	91.52	91.52	2,900
Apr 12, 2024	91.12	91.12	90.37	90.80	90.80	4,300
Apr 11, 2024	91.99	91.99	91.23	91.23	91.23	3,800
Apr 10, 2024	91.68	92.06	91.40	91.57	91.57	3,300
Apr 09, 2024	91.62	92.12	91.28	92.12	92.12	2,500
Apr 08, 2024	91.89	92.41	91.89	92.00	92.00	4,600
Apr 05, 2024	90.44	92.07	90.44	92.00	92.00	2,600
Apr 04, 2024	91.92	92.01	90.46	90.46	90.46	5,900
Apr 03, 2024	91.64	92.15	91.61	91.95	91.95	3,400
Apr 02, 2024	92.35	92.35	91.62	91.97	91.97	2,600
Apr 01, 2024	93.05	93.10	92.74	92.74	92.74	2,700
Mar 28, 2024	93.49	94.00	92.86	93.22	93.22	9,600
Mar 27, 2024	93.85	94.10	93.48	93.48	93.48	4,100
Mar 26, 2024	93.52	93.97	93.42	93.42	93.42	4,300
Mar 25, 2024	93.33	93.98	93.04	93.60	93.60	22,700
Mar 22, 2024	93.15	93.46	92.85	93.46	93.46	3,000
Mar 22, 2024	0.248 Dividend
Mar 21, 2024	92.68	93.92	92.50	93.62	93.37	16,400
Mar 20, 2024	94.83	94.83	94.30	94.35	94.10	9,500
Mar 19, 2024	94.16	95.01	94.15	94.73	94.48	5,300
Mar 18, 2024	94.90	94.91	94.03	94.15	93.90	6,600
Mar 15, 2024	94.70	95.12	94.17	94.85	94.60	2,200
Mar 14, 2024	95.40	95.40	94.56	94.73	94.48	5,800
Mar 13, 2024	95.45	96.06	95.35	95.76	95.51	4,300
Mar 12, 2024	95.22	95.67	95.05	95.56	95.31	4,000
Mar 11, 2024	94.77	95.18	94.77	94.98	94.73	3,000
Mar 08, 2024	95.91	96.10	94.72	94.91	94.66	2,600
Mar 07, 2024	94.16	95.67	94.13	95.67	95.42	4,200
Mar 06, 2024	93.58	94.41	93.58	93.84	93.59	8,200
Mar 05, 2024	93.83	93.88	93.17	93.17	92.92	6,400
Mar 04, 2024	94.42	94.42	93.41	93.41	93.16	2,600
Mar 01, 2024	94.51	95.23	94.25	94.46	94.21	6,300
Feb 29, 2024	95.58	95.58	94.59	94.65	94.40	8,000
Feb 28, 2024	95.60	95.92	95.30	95.43	95.18	16,100
Feb 27, 2024	95.49	95.90	95.33	95.90	95.65	7,200
Feb 26, 2024	95.46	95.98	95.33	95.48	95.23	21,000
Feb 23, 2024	94.89	95.44	94.64	95.44	95.19	2,900
Feb 22, 2024	93.65	95.20	93.46	95.19	94.94	57,900
Feb 21, 2024	93.39	93.77	93.30	93.33	93.08	2,100
Feb 20, 2024	92.35	93.74	92.35	93.54	93.29	7,500
Feb 16, 2024	92.50	92.66	92.10	92.41	92.17	2,500
Feb 15, 2024	92.11	92.48	92.06	92.36	92.12	3,500
Feb 14, 2024	90.38	92.07	90.38	92.01	91.77	3,300
Feb 13, 2024	90.35	90.35	89.57	89.88	89.64	4,700
Feb 12, 2024	90.51	91.00	90.51	90.55	90.31	3,900
Feb 09, 2024	89.93	90.48	89.93	90.48	90.24	2,200
Feb 08, 2024	90.76	90.76	90.06	90.44	90.20	7,400
Feb 07, 2024	90.90	90.90	90.56	90.60	90.36	2,300
Feb 06, 2024	90.18	90.78	90.14	90.59	90.35	7,700
Feb 05, 2024	91.30	91.30	90.35	90.35	90.11	3,300
Feb 02, 2024	91.13	91.50	90.83	91.37	91.13	1,800
Feb 01, 2024	91.02	91.56	91.02	91.56	91.32	1,800
Jan 31, 2024	91.04	91.23	90.40	90.47	90.23	6,500
Jan 30, 2024	91.11	91.40	90.59	91.09	90.85	5,000
Jan 29, 2024	90.88	91.36	90.88	91.32	91.08	3,500
Jan 26, 2024	91.52	91.68	90.88	90.88	90.64	4,400
Jan 25, 2024	91.55	91.60	91.43	91.45	91.21	2,000
Jan 24, 2024	91.85	92.42	91.63	91.63	91.39	7,000
Jan 23, 2024	91.03	91.74	91.03	91.74	91.50	3,200
Jan 22, 2024	91.46	91.46	90.89	91.13	90.89	2,700
Jan 19, 2024	91.42	91.42	91.10	91.37	91.13	2,800
Jan 18, 2024	90.01	91.32	90.01	91.15	90.91	3,900
Jan 17, 2024	89.67	89.80	88.88	89.59	89.35	3,900
Jan 16, 2024	89.03	90.06	88.90	89.89	89.65	3,000
Jan 15, 2024	88.76	89.62	88.76	89.55	89.31	3,100
Jan 12, 2024	89.62	89.99	88.85	88.85	88.61	4,900
Jan 11, 2024	89.36	89.56	88.74	89.56	89.32	1,500
Jan 10, 2024	88.36	89.00	88.36	89.00	88.76	3,200
Jan 09, 2024	88.37	88.74	88.20	88.54	88.31	7,800
Jan 08, 2024	88.38	88.58	88.38	88.44	88.21	7,200
Jan 05, 2024	88.50	88.50	87.91	88.22	87.99	4,300
Jan 04, 2024	88.20	88.25	88.06	88.25	88.02	2,100
Jan 03, 2024	88.44	88.85	88.43	88.43	88.20	4,100
Jan 02, 2024	87.93	88.67	87.93	88.55	88.32	5,400
Dec 29, 2023	88.13	88.52	87.96	88.52	88.29	4,800
Dec 28, 2023	88.22	88.22	87.76	88.00	87.77	1,400
Dec 28, 2023	0.098 Dividend
Dec 27, 2023	87.48	87.93	87.48	87.84	87.51	4,200
Dec 22, 2023	86.65	87.08	86.65	87.03	86.70	3,800
Dec 21, 2023	86.28	86.28	85.78	86.02	85.70	2,400
Dec 20, 2023	86.48	86.58	85.76	85.76	85.44	2,000
Dec 19, 2023	85.30	86.32	85.30	86.16	85.84	5,000
Dec 18, 2023	84.87	85.30	84.66	85.11	84.79	9,100
Dec 15, 2023	85.31	85.39	84.70	84.78	84.46	4,900
Dec 14, 2023	88.23	88.23	84.93	85.40	85.08	8,700
Dec 13, 2023	87.78	88.50	87.57	88.50	88.17	9,100
Dec 12, 2023	87.50	87.75	87.17	87.75	87.42	2,300
Dec 11, 2023	87.26	87.61	87.26	87.44	87.11	3,300
Dec 08, 2023	87.63	87.72	87.43	87.43	87.10	3,800
Dec 07, 2023	87.60	87.72	87.26	87.62	87.29	17,500
Dec 06, 2023	87.10	87.95	87.10	87.50	87.17	15,300
Dec 05, 2023	86.38	87.45	86.38	86.74	86.41	11,500
Dec 04, 2023	86.01	86.54	85.99	86.54	86.21	8,600
Dec 01, 2023	85.71	86.11	85.56	86.11	85.79	8,100
Nov 30, 2023	86.35	86.35	84.84	85.90	85.58	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,905.60+33.64(+0.15%)

S&P 5005,033.36+22.76(+0.45%)

DOW38,317.23+77.25(+0.20%)

CAD/USD0.7299-0.0002(-0.02%)

CRUDE OIL81.51-0.39(-0.48%)

Bitcoin CAD90,791.65+622.86(+0.69%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

iShares S&P/TSX Capped Consumer Staples Index ETF (XST.TO)

S&P/TSX
21,905.60
+33.64(+0.15%)

S&P 500
5,033.36
+22.76(+0.45%)

DOW
38,317.23
+77.25(+0.20%)

CAD/USD
0.7299
-0.0002(-0.02%)

CRUDE OIL
81.51
-0.39(-0.48%)

Bitcoin CAD
90,791.65
+622.86(+0.69%)