Ishares Short Term Strategic FI ETF (TSX: XSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 16.85 | 0 | +0.07(+0.42%) | |||
| May 08, 2024 | 16.78 | 0 | +0.01(+0.06%) | |||
| May 03, 2024 | 16.77 | 0 | +0.13(+0.78%) | |||
| May 01, 2024 | 16.64 | 0 | -0.01(-0.06%) | |||
| Apr 29, 2024 | 16.65 | 7 | +0.05(+0.30%) | |||
| Apr 26, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.09(-0.54%) |
| Apr 23, 2024 | 16.69 | 16.69 | 105 | +0.07(+0.42%) | ||
| Apr 22, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 100 | -0.01(-0.06%) |
| Apr 18, 2024 | 16.63 | 0 | -0.01(-0.06%) | |||
| Apr 17, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 150 | +0.01(+0.06%) |
| Apr 16, 2024 | 16.64 | 16.64 | 16.63 | 16.63 | 2,100 | -0.04(-0.24%) |
| Apr 15, 2024 | 16.66 | 16.67 | 16.66 | 16.67 | 800 | -0.11(-0.66%) |
| Apr 08, 2024 | 16.78 | 0 | -0.02(-0.12%) | |||
| Apr 05, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 801 | +0.00(+0.00%) |
| Apr 04, 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 270 | +0.04(+0.24%) |
| Apr 03, 2024 | 16.62 | 16.77 | 16.62 | 16.76 | 900 | +0.02(+0.12%) |
| Apr 02, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 900 | -0.03(-0.18%) |
| Apr 01, 2024 | 16.79 | 16.79 | 16.77 | 16.77 | 1,402 | -0.11(-0.65%) |
| Mar 28, 2024 | 16.88 | 0 | +0.01(+0.06%) | |||
| Mar 27, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 3,893 | +0.04(+0.24%) |
| Mar 26, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 600 | +0.00(+0.00%) |
| Mar 25, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 100 | -0.04(-0.24%) |
| Mar 22, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 1,296 | -0.03(-0.18%) |
| Mar 21, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 473 | +0.01(+0.06%) |
| Mar 20, 2024 | 16.90 | 16.90 | 16.89 | 16.89 | 1,268 | +0.02(+0.12%) |
| Mar 19, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 707 | +0.04(+0.24%) |
| Mar 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 300 | +0.01(+0.06%) |
| Mar 15, 2024 | 16.83 | 16.83 | 16.82 | 16.82 | 3,100 | -0.11(-0.65%) |
| Mar 08, 2024 | 16.93 | 0 | +0.02(+0.12%) | |||
| Mar 07, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 750 | +0.02(+0.12%) |
| Mar 06, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 100 | +0.01(+0.06%) |
| Mar 05, 2024 | 16.87 | 16.93 | 16.87 | 16.88 | 5,168 | +0.02(+0.12%) |
| Mar 04, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 200 | +0.08(+0.48%) |
| Feb 28, 2024 | 16.78 | 2 | -0.01(-0.06%) | |||
| Feb 27, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 162 | -0.02(-0.12%) |
| Feb 26, 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 300 | +0.00(+0.00%) |
| Feb 21, 2024 | 16.81 | 0 | -0.01(-0.06%) | |||
| Feb 20, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 204 | +0.03(+0.18%) |
| Feb 16, 2024 | 16.79 | 0 | -0.01(-0.06%) | |||
| Feb 15, 2024 | 16.83 | 16.83 | 16.80 | 16.80 | 1,000 | +0.06(+0.36%) |
| Feb 13, 2024 | 16.74 | 0 | -0.08(-0.48%) | |||
| Feb 12, 2024 | 16.83 | 16.83 | 16.79 | 16.82 | 2,700 | +0.00(+0.00%) |
| Feb 09, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 800 | +0.02(+0.12%) |
| Feb 08, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 769 | -0.02(-0.12%) |
| Feb 07, 2024 | 16.81 | 16.84 | 16.81 | 16.82 | 2,000 | +0.00(+0.00%) |
| Feb 02, 2024 | 16.82 | 0 | -0.08(-0.47%) | |||
| Feb 01, 2024 | 16.88 | 16.90 | 16.88 | 16.90 | 2,583 | +0.04(+0.24%) |
| Jan 31, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 1,100 | +0.05(+0.30%) |
| Jan 29, 2024 | 16.81 | 12 | +0.03(+0.18%) | |||
| Jan 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 400 | -0.01(-0.06%) |
| Jan 25, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 254 | -0.01(-0.06%) |
| Jan 24, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | -0.02(-0.12%) |
| Jan 22, 2024 | 16.82 | 0 | +0.04(+0.24%) | |||
| Jan 19, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 1,665 | -0.02(-0.12%) |
| Jan 18, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 2,590 | -0.03(-0.18%) |
| Jan 16, 2024 | 16.83 | 0 | -0.17(-1.00%) | |||
| Jan 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 800 | +0.06(+0.35%) |
| Jan 12, 2024 | 16.92 | 16.94 | 16.92 | 16.94 | 3,101 | +0.03(+0.18%) |
| Jan 11, 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 6,100 | +0.04(+0.24%) |
| Jan 10, 2024 | 16.88 | 16.89 | 16.86 | 16.87 | 7,700 | -0.01(-0.06%) |
| Jan 09, 2024 | 16.86 | 16.89 | 16.86 | 16.88 | 7,300 | +0.03(+0.18%) |
| Jan 08, 2024 | 16.79 | 16.85 | 16.79 | 16.85 | 1,900 | +0.01(+0.06%) |
| Jan 04, 2024 | 16.84 | 3 | -0.04(-0.24%) | |||
| Jan 02, 2024 | 16.88 | 0 | -0.20(-1.17%) | |||
| Dec 27, 2023 | 17.08 | 0 | +0.10(+0.59%) | |||
| Dec 22, 2023 | 16.98 | 0 | -0.02(-0.12%) | |||
| Dec 21, 2023 | 17.00 | 17.01 | 17.00 | 17.00 | 3,200 | +0.00(+0.00%) |
| Dec 20, 2023 | 16.99 | 17.00 | 16.99 | 17.00 | 3,630 | +0.03(+0.18%) |
| Dec 19, 2023 | 16.97 | 16.99 | 16.96 | 16.97 | 9,600 | +0.03(+0.18%) |
| Dec 18, 2023 | 16.93 | 16.94 | 16.93 | 16.94 | 700 | +0.01(+0.06%) |
| Dec 15, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 500 | -0.05(-0.29%) |
| Dec 14, 2023 | 16.96 | 16.98 | 16.94 | 16.98 | 4,600 | +0.09(+0.53%) |
| Dec 13, 2023 | 16.87 | 16.89 | 16.87 | 16.89 | 20,552 | +0.18(+1.08%) |
| Dec 11, 2023 | 16.71 | 0 | -0.02(-0.12%) | |||
| Dec 08, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 502 | -0.01(-0.06%) |
| Dec 05, 2023 | 16.74 | 0 | +0.04(+0.24%) | |||
| Dec 04, 2023 | 16.68 | 16.70 | 16.68 | 16.70 | 1,621 | +0.01(+0.06%) |
| Dec 01, 2023 | 16.66 | 16.70 | 16.66 | 16.69 | 34,152 | +0.08(+0.48%) |
| Nov 30, 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 505 | -0.02(-0.12%) |
| Nov 29, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 14,413 | +0.05(+0.30%) |
| Nov 28, 2023 | 16.57 | 16.58 | 16.57 | 16.58 | 200 | +0.13(+0.79%) |
| Nov 24, 2023 | 16.45 | 1 | -0.06(-0.36%) | |||
| Nov 22, 2023 | 16.51 | 47 | +0.02(+0.12%) | |||
| Nov 21, 2023 | 16.50 | 16.50 | 16.49 | 16.49 | 1,202 | +0.02(+0.12%) |
| Nov 15, 2023 | 16.47 | 0 | +0.06(+0.37%) | |||
| Nov 13, 2023 | 16.41 | 0 | +0.02(+0.12%) | |||
| Nov 09, 2023 | 16.39 | 0 | -0.06(-0.36%) | |||
| Nov 08, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 300 | +0.01(+0.06%) |
| Nov 07, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 1,100 | +0.01(+0.06%) |
| Nov 06, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 700 | -0.03(-0.18%) |
| Nov 03, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 3,600 | +0.08(+0.49%) |
| Nov 02, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 100 | +0.17(+1.05%) |
| Oct 26, 2023 | 16.21 | 5 | +0.06(+0.37%) | |||
| Oct 25, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 30,600 | -0.10(-0.62%) |
| Oct 24, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 300 | +0.02(+0.12%) |
| Oct 23, 2023 | 16.20 | 16.23 | 16.20 | 16.23 | 10,500 | +0.07(+0.43%) |
| Oct 19, 2023 | 16.16 | 0 | -0.03(-0.19%) | |||
| Oct 18, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 1,700 | -0.03(-0.18%) |
| Oct 17, 2023 | 16.23 | 16.24 | 16.22 | 16.22 | 19,700 | -0.02(-0.12%) |
| Oct 16, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 2,981 | -0.02(-0.12%) |
| Oct 13, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 3,100 | +0.03(+0.18%) |
| Oct 12, 2023 | 16.29 | 16.29 | 16.23 | 16.23 | 20,900 | -0.06(-0.37%) |
| Oct 11, 2023 | 16.30 | 16.30 | 16.29 | 16.29 | 4,400 | +0.09(+0.56%) |
| Oct 10, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 238 | -0.01(-0.06%) |
| Oct 05, 2023 | 16.21 | 0 | +0.03(+0.19%) | |||
| Oct 04, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 200 | -0.20(-1.22%) |
| Sep 22, 2023 | 16.38 | 1 | -0.01(-0.06%) | |||
| Sep 21, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 125 | -0.02(-0.12%) |
| Sep 20, 2023 | 16.40 | 16.43 | 16.40 | 16.41 | 4,825 | +0.00(+0.00%) |
| Sep 19, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 300 | -0.04(-0.24%) |
| Sep 18, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 329 | -0.01(-0.06%) |
| Sep 15, 2023 | 16.48 | 16.48 | 16.46 | 16.46 | 500 | -0.02(-0.12%) |
| Sep 14, 2023 | 16.49 | 16.49 | 16.48 | 16.48 | 3,300 | +0.01(+0.06%) |
| Sep 13, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 2,600 | +0.01(+0.06%) |
| Sep 11, 2023 | 16.46 | 0 | +0.01(+0.06%) | |||
| Sep 08, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 5,700 | +0.02(+0.12%) |
| Sep 06, 2023 | 16.43 | 0 | -0.03(-0.18%) | |||
| Sep 05, 2023 | 16.45 | 16.46 | 16.45 | 16.46 | 500 | -0.01(-0.06%) |
| Aug 29, 2023 | 16.47 | 0 | +0.03(+0.18%) | |||
| Aug 24, 2023 | 16.44 | 0 | +0.05(+0.31%) | |||
| Aug 22, 2023 | 16.39 | 0 | -0.02(-0.12%) | |||
| Aug 21, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 275 | -0.02(-0.12%) |
| Aug 16, 2023 | 16.43 | 0 | -0.01(-0.06%) | |||
| Aug 15, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 600 | -0.02(-0.12%) |
| Aug 14, 2023 | 16.46 | 16.47 | 16.46 | 16.46 | 12,618 | -0.03(-0.18%) |
| Aug 11, 2023 | 16.47 | 16.49 | 16.47 | 16.49 | 300 | -0.04(-0.24%) |
| Aug 10, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 11,900 | +0.01(+0.06%) |
| Aug 08, 2023 | 16.52 | 0 | +0.03(+0.18%) | |||
| Aug 04, 2023 | 16.49 | 0 | +0.01(+0.06%) | |||
| Aug 02, 2023 | 16.48 | 0 | -0.03(-0.18%) | |||
| Jul 28, 2023 | 16.51 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2023 | 16.51 | 0 | -0.05(-0.30%) | |||
| Jul 20, 2023 | 16.56 | 20 | -0.04(-0.24%) | |||
| Jul 19, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 1,800 | +0.03(+0.18%) |
| Jul 14, 2023 | 16.57 | 32 | -0.03(-0.18%) | |||
| Jul 13, 2023 | 16.59 | 16.60 | 16.59 | 16.60 | 1,800 | +0.05(+0.30%) |
| Jul 12, 2023 | 16.51 | 16.55 | 16.51 | 16.55 | 500 | +0.09(+0.55%) |
| Jul 11, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 11,571 | +0.06(+0.37%) |
| Jul 07, 2023 | 16.40 | 0 | -0.09(-0.55%) | |||
| Jul 04, 2023 | 16.49 | 0 | -0.04(-0.24%) | |||
| Jun 28, 2023 | 16.53 | 0 | +0.05(+0.30%) | |||
| Jun 27, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 500 | -0.04(-0.24%) |
| Jun 23, 2023 | 16.52 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 107 | -0.02(-0.12%) |
| Jun 21, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 200 | -0.04(-0.24%) |
| Jun 20, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 700 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.