The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares S&P/TSX Cap. Cons. St.

  • XST
  • TSX
  • Latest 35.03
  • Currency C$
  • Change 0.40
  • Percent Change 1.155 %
  • Volume 1,071
  • Fri Jul 25, 2014 03:05 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 35.03 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 35.03 34.61 34.61 35.03 1,071
Jul 24 34.63 34.47 34.47 34.63 708
Jul 23 34.31 34.09 34.09 34.31 1,746
Jul 22 33.98 33.98 33.98 33.98 620
Jul 21 33.77 33.77 33.77 33.77 879
Jul 18 33.96 33.93 33.93 33.95 602
Jul 17 33.81 33.80 33.81 33.80 2,247
Jul 16 33.96 33.72 33.72 33.85 3,049
Jul 15 33.13 33.13 33.13 33.13 --
Jul 14 33.13 33.13 33.13 33.13 --
Jul 11 33.13 33.13 33.13 33.13 --
Jul 10 33.13 33.13 33.13 33.13 --
Jul 9 33.13 33.13 33.13 33.13 --
Jul 8 33.13 32.91 32.98 33.13 3,618
Jul 7 33.27 33.00 33.27 33.00 11,199
Jul 4 33.34 33.09 33.09 33.32 1,812
Jul 3 33.30 33.13 33.30 33.13 2,057
Jul 2 33.27 33.27 33.27 33.27 843
Jun 30 33.21 33.16 33.21 33.16 1,714
Jun 27 33.02 33.02 33.02 33.02 3,216
Jun 26 32.83 32.82 32.83 32.82 10,633
Jun 25 32.90 32.90 32.90 32.90 --
Jun 24 32.90 32.90 32.90 32.90 --
Jun 23 32.90 32.84 32.89 32.90 1,564
Jun 20 33.23 32.95 33.23 32.95 7,649
Jun 19 33.46 33.40 33.40 33.46 1,931
Jun 18 33.49 33.43 33.49 33.43 9,605
Jun 17 33.52 33.52 33.52 33.52 --
Jun 16 33.55 33.52 33.55 33.52 2,952
Jun 13 33.29 33.29 33.29 33.29 1,941
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.