Toronto - Delayed Quote
CAD
iShares S&P/TSX Capped Consumer Staples Index ETF (XST.TO)
67.43
+0.67
(+1.00%)
At close: October 30 at 3:59:43 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.36
67.50
67.05
67.43
67.43
30,000
Oct 29, 2026
66.78
66.96
66.17
66.76
66.76
18,400
Oct 28, 2026
66.72
66.91
66.40
66.40
66.40
26,400
Oct 27, 2026
67.53
67.53
66.85
66.93
66.93
27,400
Oct 26, 2026
67.53
68.02
67.25
67.51
67.51
26,300
Oct 23, 2026
68.94
68.94
67.49
67.58
67.58
25,000
Oct 22, 2026
68.15
69.44
68.15
69.07
69.07
63,800
Oct 21, 2026
68.11
68.22
67.39
67.59
67.59
14,100
Oct 20, 2026
67.87
68.67
67.87
68.21
68.21
13,600
Oct 19, 2026
67.91
68.43
67.49
67.67
67.67
32,200
Oct 16, 2026
67.32
68.35
67.32
68.35
68.35
34,800
Oct 15, 2026
66.03
67.57
66.03
67.21
67.21
48,800
Oct 14, 2026
64.35
65.54
64.32
65.52
65.52
25,900
Oct 13, 2026
63.87
64.50
63.86
64.12
64.12
26,000
Oct 9, 2026
63.38
63.61
63.06
63.31
63.31
12,400
Oct 8, 2026
62.88
63.97
62.88
63.60
63.60
28,000
Oct 7, 2026
63.00
63.25
62.83
62.92
62.92
14,400
Oct 6, 2026
62.81
62.86
62.18
62.37
62.37
24,800
Oct 5, 2026
62.62
62.80
62.24
62.70
62.70
9,900
Oct 2, 2026
62.77
63.10
62.52
62.78
62.78
9,000
Oct 1, 2026
63.26
63.31
62.50
62.90
62.90
17,200
Sep 30, 2026
63.67
63.67
63.29
63.29
63.29
9,500
Sep 29, 2026
63.90
64.01
63.35
63.54
63.54
24,500
Sep 28, 2026
63.85
64.22
63.75
63.92
63.92
27,600
Sep 25, 2026
63.41
63.89
63.40
63.83
63.83
23,600
Sep 24, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
63.83
63.91
63.27
63.35
63.35
47,000
Sep 23, 2026
64.09
64.09
63.44
63.44
63.34
16,800
Sep 22, 2026
64.17
64.81
64.12
64.23
64.13
23,900
Sep 21, 2026
63.53
64.01
63.23
63.94
63.84
11,600
Sep 18, 2026
64.08
64.08
63.46
63.47
63.37
20,400
Sep 17, 2026
64.36
64.50
64.08
64.17
64.07
9,300
Sep 16, 2026
63.40
64.20
63.39
64.20
64.10
13,500
Sep 15, 2026
64.50
64.56
63.37
63.39
63.29
19,700
Sep 14, 2026
63.53
64.72
63.53
64.60
64.50
23,300
Sep 11, 2026
63.25
63.38
63.03
63.08
62.98
12,800
Sep 10, 2026
64.01
64.31
62.92
63.11
63.01
31,800
Sep 9, 2026
63.69
63.87
63.55
63.87
63.77
16,800
Sep 8, 2026
64.09
64.13
63.64
63.85
63.75
10,500
Sep 4, 2026
64.24
64.90
64.24
64.50
64.40
13,600
Sep 3, 2026
63.60
64.31
63.60
64.26
64.16
12,500
Sep 2, 2026
64.32
64.32
63.43
63.89
63.79
23,600
Sep 1, 2026
63.77
64.65
63.75
64.32
64.22
53,300
Aug 31, 2026
63.48
63.70
63.34
63.62
63.52
12,500
Aug 28, 2026
63.90
64.20
63.53
63.62
63.52
26,800
Aug 27, 2026
64.24
64.26
63.50
63.91
63.81
31,300
Aug 26, 2026
64.46
64.83
64.33
64.50
64.40
7,300
Aug 25, 2026
64.72
64.72
64.40
64.43
64.33
11,700
Aug 24, 2026
64.24
64.97
64.24
64.87
64.77
22,700
Aug 21, 2026
64.37
64.37
64.17
64.33
64.23
15,400
Aug 20, 2026
64.98
65.21
64.26
64.51
64.41
43,300
Aug 19, 2026
65.08
65.44
65.00
65.30
65.20
29,100
Aug 18, 2026
65.58
65.80
65.05
65.08
64.98
21,300
Aug 17, 2026
66.02
66.02
65.06
65.22
65.12
35,100
Aug 14, 2026
66.96
67.30
66.25
66.30
66.20
16,500
Aug 13, 2026
66.85
67.20
66.68
66.88
66.78
11,500
Aug 12, 2026
66.52
66.96
66.04
66.59
66.49
15,400
Aug 11, 2026
66.76
67.02
66.70
66.84
66.74
9,200
Aug 10, 2026
66.99
67.04
66.65
66.80
66.70
23,300
Aug 7, 2026
66.67
67.17
66.47
66.99
66.89
21,300
Aug 6, 2026
67.21
67.57
66.42
66.65
66.55
17,000
Aug 5, 2026
68.35
68.35
67.18
67.31
67.20
76,600
Aug 4, 2026
68.00
68.33
67.57
68.33
68.22
16,700
Jul 31, 2026
67.80
69.17
67.80
68.05
67.94
16,600
Jul 30, 2026
69.02
69.02
67.41
68.13
68.02
19,500
Jul 29, 2026
69.10
69.48
68.74
68.87
68.76
14,800
Jul 28, 2026
68.27
69.50
68.21
69.16
69.05
13,100
Jul 27, 2026
67.14
67.90
67.10
67.77
67.66
16,800
Jul 24, 2026
66.60
67.02
66.49
66.99
66.89
5,900
Jul 23, 2026
67.11
67.13
66.39
66.43
66.33
13,700
Jul 22, 2026
67.56
67.94
67.37
67.37
67.26
15,400
Jul 21, 2026
67.89
67.89
67.31
67.53
67.42
11,900
Jul 20, 2026
68.33
68.81
68.06
68.06
67.95
19,400
Jul 17, 2026
68.50
68.54
67.74
68.24
68.13
23,700
Jul 16, 2026
67.16
68.10
67.13
68.06
67.95
14,200
Jul 15, 2026
67.08
67.85
66.85
66.91
66.81
18,800
Jul 14, 2026
67.92
67.92
67.09
67.34
67.23
6,200
Jul 13, 2026
67.49
68.35
67.49
68.12
68.01
13,500
Jul 10, 2026
66.73
67.67
66.73
67.52
67.41
7,500
Jul 9, 2026
66.98
67.09
66.61
66.72
66.62
6,900
Jul 8, 2026
66.71
67.55
66.71
67.55
67.44
18,300
Jul 7, 2026
66.51
66.95
66.41
66.70
66.60
31,700
Jul 6, 2026
66.47
66.55
65.33
66.00
65.90
38,100
Jul 3, 2026
66.39
66.92
66.39
66.46
66.36
9,800
Jul 2, 2026
67.28
67.28
65.83
66.53
66.43
24,700
Jun 30, 2026
67.60
67.60
66.99
67.03
66.93
18,900
Jun 29, 2026
68.79
68.79
67.57
67.74
67.63
19,500
Jun 26, 2026
69.38
69.38
68.43
68.80
68.69
13,200
Jun 25, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
69.00
69.58
68.98
69.00
68.89
8,200
Jun 24, 2026
67.79
69.20
67.78
69.12
68.88
38,300
Jun 23, 2026
66.12
67.94
66.12
67.52
67.29
29,800
Jun 22, 2026
65.46
65.56
64.69
64.78
64.56
9,400
Jun 19, 2026
65.75
66.12
65.61
65.61
65.39
5,900
Jun 18, 2026
65.80
66.50
65.76
65.98
65.75
10,600
Jun 17, 2026
65.93
65.97
65.44
65.97
65.74
13,100
Jun 16, 2026
66.31
66.40
65.66
66.15
65.92
16,600
Jun 15, 2026
66.40
66.40
65.80
66.31
66.08
13,900
Jun 12, 2026
67.30
67.49
66.29
66.46
66.23
17,900
Jun 11, 2026
67.60
67.60
66.76
67.12
66.89
9,900
Jun 10, 2026
66.56
67.17
66.51
66.73
66.50
11,000
Jun 9, 2026
65.43
66.95
65.43
66.70
66.47
16,000
Jun 8, 2026
65.84
66.23
65.23
65.44
65.22
34,400
Jun 5, 2026
64.34
66.58
64.34
66.36
66.13
17,300
Jun 4, 2026
64.50
65.00
64.50
64.54
64.32
13,100
Jun 3, 2026
63.30
64.40
63.30
64.36
64.14
14,800
Jun 2, 2026
63.45
63.45
62.85
63.37
63.15
13,100
Jun 1, 2026
63.22
63.74
63.22
63.59
63.37
11,500
May 29, 2026
63.22
63.87
63.22
63.38
63.16
19,400
May 28, 2026
63.00
63.27
62.93
63.13
62.91
5,700
May 27, 2026
62.30
63.27
62.30
63.11
62.89
9,100
May 26, 2026
63.36
63.36
62.24
62.34
62.13
18,500
May 25, 2026
63.32
63.42
63.24
63.38
63.16
11,400
May 22, 2026
63.61
63.63
63.04
63.26
63.04
14,000
May 21, 2026
63.43
63.52
62.91
63.52
63.30
13,600
May 20, 2026
62.98
63.83
62.98
63.68
63.46
22,200
May 19, 2026
62.33
63.27
62.33
63.02
62.80
24,300
May 15, 2026
62.73
62.75
62.29
62.47
62.26
11,100
May 14, 2026
62.25
62.90
62.25
62.68
62.47
25,100
May 13, 2026
62.29
62.49
61.70
62.03
61.82
20,900
May 12, 2026
61.96
62.50
61.96
62.36
62.15
23,600
May 11, 2026
62.90
62.97
61.66
61.69
61.48
23,900
May 8, 2026
62.66
63.21
62.65
62.97
62.75
21,300
May 7, 2026
62.35
63.12
62.35
62.66
62.45
24,100
May 6, 2026
63.74
63.74
62.30
62.31
62.10
33,900
May 5, 2026
63.27
63.76
63.27
63.67
63.45
34,500
May 4, 2026
64.00
64.00
63.09
63.20
62.98
47,300
May 1, 2026
64.10
64.31
63.81
64.07
63.85
22,600
Apr 30, 2026
62.63
63.91
62.59
63.91
63.69
31,200
Apr 29, 2026
62.46
62.88
62.39
62.49
62.28
27,600
Apr 28, 2026
62.63
62.85
62.24
62.53
62.32
15,800
Apr 27, 2026
62.91
63.16
62.50
62.50
62.29
35,100
Apr 24, 2026
62.86
63.18
62.80
63.18
62.96
9,200
Apr 23, 2026
62.98
63.22
62.81
62.93
62.71
16,600
Apr 22, 2026
63.63
63.63
62.75
62.97
62.75
12,900
Apr 21, 2026
63.18
63.85
63.18
63.54
63.32
15,800
Apr 20, 2026
62.71
63.24
62.71
63.11
62.89
22,700
Apr 17, 2026
62.60
63.11
62.38
62.80
62.58
29,300
Apr 16, 2026
63.33
63.33
62.21
62.36
62.15
37,900
Apr 15, 2026
62.89
63.36
62.74
63.19
62.97
22,300
Apr 14, 2026
63.03
63.34
62.72
62.91
62.69
17,300
Apr 13, 2026
64.57
64.57
63.06
63.22
63.00
35,700
Apr 10, 2026
65.28
65.64
64.58
64.68
64.46
15,700
Apr 9, 2026
66.40
66.40
65.09
65.09
64.87
16,400
Apr 8, 2026
65.84
66.60
65.84
66.60
66.37
30,200
Apr 7, 2026
65.64
65.64
64.81
65.41
65.19
54,800
Apr 6, 2026
65.42
65.85
65.42
65.81
65.58
12,200
Apr 2, 2026
65.04
65.65
64.63
65.43
65.21
14,500
Apr 1, 2026
65.00
65.09
64.69
65.03
64.81
24,500
Mar 31, 2026
64.82
65.15
64.40
64.88
64.66
14,900
Mar 30, 2026
64.26
65.15
64.26
64.58
64.36
18,700
Mar 27, 2026
63.73
64.13
63.73
64.07
63.85
5,200
Mar 26, 2026
0.144
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
64.18
64.81
63.90
63.92
63.70
9,300
Mar 25, 2026
64.79
64.79
64.22
64.35
63.99
5,100
Mar 24, 2026
64.75
65.25
64.33
64.33
63.97
9,200
Mar 23, 2026
63.88
65.14
63.88
65.07
64.70
10,200
Mar 20, 2026
63.46
64.10
63.46
63.54
63.18
25,000
Mar 19, 2026
64.49
64.49
63.23
63.49
63.13
34,200
Mar 18, 2026
65.87
65.87
64.68
64.81
64.44
13,700
Mar 17, 2026
67.12
67.14
66.32
66.34
65.96
5,900
Mar 16, 2026
65.76
66.97
65.58
66.91
66.53
11,900
Mar 13, 2026
65.40
65.74
65.40
65.57
65.20
7,300
Mar 12, 2026
64.53
64.91
64.17
64.63
64.26
10,000
Mar 11, 2026
65.43
65.43
64.63
64.63
64.26
14,400
Mar 10, 2026
65.25
65.92
65.25
65.58
65.21
19,800
Mar 9, 2026
64.71
65.48
64.48
65.35
64.98
18,700
Mar 6, 2026
65.33
65.52
64.93
65.16
64.79
11,800
Mar 5, 2026
65.55
65.75
65.15
65.52
65.15
11,600
Mar 4, 2026
65.85
65.85
65.12
65.55
65.18
11,000
Mar 3, 2026
66.25
66.28
65.11
66.06
65.69
15,400
Mar 2, 2026
66.26
66.70
66.00
66.56
66.18
16,200
Feb 27, 2026
66.35
67.31
66.35
66.48
66.10
21,900
Feb 26, 2026
66.62
66.62
66.13
66.54
66.16
11,300
Feb 25, 2026
67.55
67.59
66.30
66.60
66.22
28,300
Feb 24, 2026
69.28
69.28
67.73
68.13
67.74
34,300
Feb 23, 2026
67.53
69.10
67.53
69.10
68.71
16,900
Feb 20, 2026
68.31
68.39
67.30
67.52
67.14
24,600
Feb 19, 2026
68.15
68.59
67.95
68.34
67.95
22,100
Feb 18, 2026
68.12
68.29
67.67
68.29
67.90
19,300
Feb 17, 2026
68.07
68.63
67.94
68.19
67.80
39,700
Feb 13, 2026
67.90
68.21
67.68
67.95
67.57
17,300
Feb 12, 2026
66.94
68.20
66.94
67.89
67.51
25,600
Feb 11, 2026
65.86
67.09
65.86
66.73
66.35
20,900
Feb 10, 2026
66.52
66.65
65.81
65.85
65.48
21,500
Feb 9, 2026
66.29
66.50
65.83
66.29
65.92
11,900
Feb 6, 2026
66.21
66.49
65.98
66.20
65.83
24,300
Feb 5, 2026
66.21
66.75
65.90
65.93
65.56
29,000
Feb 4, 2026
64.60
66.66
64.60
66.35
65.97
40,100
Feb 3, 2026
62.74
64.49
62.40
64.49
64.13
30,100
Feb 2, 2026
61.35
62.87
61.20
62.83
62.47
22,100
Jan 30, 2026
61.81
61.81
60.95
61.17
60.82
24,700
Jan 29, 2026
61.44
62.00
61.44
61.69
61.34
15,100
Jan 28, 2026
62.06
62.31
61.50
61.50
61.15
20,100
Jan 27, 2026
63.19
63.19
61.68
62.10
61.75
35,400
Jan 26, 2026
64.32
64.32
63.11
63.37
63.01
26,000
Jan 23, 2026
64.24
64.46
63.91
64.37
64.01
8,200
Jan 22, 2026
64.04
64.54
63.94
64.20
63.84
16,400
Jan 21, 2026
63.44
63.87
63.32
63.85
63.49
14,800
Jan 20, 2026
63.12
63.23
62.84
63.05
62.69
15,600
Jan 19, 2026
63.00
63.37
62.80
63.23
62.87
5,400
Jan 16, 2026
63.21
63.25
62.86
63.14
62.78
20,400
Jan 15, 2026
63.53
63.67
63.25
63.25
62.89
11,000
Jan 14, 2026
63.34
63.79
63.32
63.45
63.09
37,600
Jan 13, 2026
63.92
64.00
63.18
63.35
62.99
37,100
Jan 12, 2026
63.42
64.20
63.39
64.00
63.64
22,600
Jan 9, 2026
63.04
63.41
63.04
63.28
62.92
18,100
Jan 8, 2026
62.91
63.40
62.91
63.05
62.69
20,500
Jan 7, 2026
62.64
63.26
62.47
62.47
62.12
24,000
Jan 6, 2026
62.96
63.34
62.56
62.56
62.21
17,600
Jan 5, 2026
63.57
63.58
62.97
63.03
62.67
29,000
Jan 2, 2026
63.63
64.02
63.35
63.67
63.31
27,800
Dec 31, 2025
63.26
63.56
63.24
63.56
63.20
4,000
Dec 30, 2025
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
63.12
63.58
63.12
63.34
62.98
4,000
Dec 29, 2025
62.75
63.37
62.75
63.26
62.83
17,200
Dec 24, 2025
63.05
63.20
62.94
62.95
62.52
4,900
Dec 23, 2025
63.32
63.47
63.16
63.19
62.76
7,600
Dec 22, 2025
62.98
63.48
62.43
63.37
62.94
19,200
Dec 19, 2025
63.80
63.84
63.00
63.12
62.69
17,700
Dec 18, 2025
63.15
63.82
63.04
63.63
63.19
19,200
Dec 17, 2025
63.02
63.23
62.41
62.99
62.56
16,600
Dec 16, 2025
62.93
63.15
62.79
62.92
62.49
16,800
Dec 15, 2025
62.36
63.00
62.36
62.93
62.50
10,300
Dec 12, 2025
62.38
62.47
61.86
62.35
61.92
11,700
Dec 11, 2025
62.46
62.61
62.28
62.40
61.97
20,500
Dec 10, 2025
62.70
62.81
62.29
62.59
62.16
19,600
Dec 9, 2025
62.90
63.17
62.70
62.85
62.42
7,800
Dec 8, 2025
63.17
63.20
62.93
62.97
62.54
7,700
Dec 5, 2025
63.33
63.69
63.33
63.33
62.90
4,700
Dec 4, 2025
62.72
63.52
62.72
63.47
63.04
10,700
Dec 3, 2025
63.28
63.28
62.46
62.70
62.27
10,000
Dec 2, 2025
64.13
64.13
63.15
63.27
62.84
8,000
Dec 1, 2025
63.81
64.34
63.64
64.17
63.73
15,900
Nov 28, 2025
63.83
64.04
63.64
64.03
63.59
3,700
Nov 27, 2025
63.91
64.17
63.75
64.02
63.58
1,800
Nov 26, 2025
63.81
64.28
63.81
63.91
63.47
13,100
Nov 25, 2025
62.91
63.87
62.91
63.76
63.32
12,000
Nov 24, 2025
63.04
63.04
61.90
62.12
61.69
23,200
Nov 21, 2025
62.26
63.18
62.26
63.15
62.72
12,200
Nov 20, 2025
61.88
62.29
61.81
62.24
61.81
8,900
Nov 19, 2025
61.35
61.81
60.96
61.71
61.29
15,600
Nov 18, 2025
61.53
61.96
61.30
61.39
60.97
13,300
Nov 17, 2025
61.06
61.72
60.93
61.72
61.30
10,600
Nov 14, 2025
60.47
61.36
60.22
61.36
60.94
12,400
Nov 13, 2025
60.41
60.85
60.33
60.50
60.09
12,200
Nov 12, 2025
59.20
60.56
59.10
60.52
60.11
16,600
Nov 11, 2025
59.08
59.18
58.91
59.03
58.63
10,800
Nov 10, 2025
58.72
59.06
58.67
59.00
58.60
7,100
Nov 7, 2025
58.79
58.80
58.37
58.74
58.34
10,600
Nov 6, 2025
59.00
59.14
58.55
58.75
58.35
9,700
Nov 5, 2025
58.15
59.43
58.15
59.43
59.02
22,200
Nov 4, 2025
58.09
58.54
58.09
58.33
57.93
14,400
Nov 3, 2025
58.65
58.65
57.67
58.29
57.89
23,300
Oct 31, 2025
57.92
58.60
57.72
58.60
58.20
8,900
Oct 30, 2025
57.62
58.11
57.55
57.97
57.57
14,900
