TSX, XST End of Day and Historical Stock Data [Ishares S&P TSX Capped Cons Stpl ETF]

27 Jun 2025

LAST: 58.80	CHANGE: 0.18	OPEN: 58.96	HIGH: 59.06	ASK: 0.00	VOLUME: 11.8K
LAST: 58.80	CHG(%): 0.31	PREV: 58.98	LOW: 58.70	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	60.02	60.04	59.65	59.84	16.5K
13 Aug 25	60.85	60.85	59.72	60.02	27K
12 Aug 25	60.70	60.98	60.07	60.92	11.6K
11 Aug 25	60.27	61.01	60.26	60.78	4.5K
08 Aug 25	60.60	60.85	60.36	60.53	10.1K
07 Aug 25	60.36	60.63	60.03	60.13	12.2K
06 Aug 25	60.16	60.45	60.08	60.32	13.3K
05 Aug 25	59.59	60.36	59.59	60.01	18.7K
01 Aug 25	59.95	59.95	59.26	59.38	19.9K
31 Jul 25	60.14	60.51	59.84	59.95	13.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

58.80