The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

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

  • XST
  • TSX
  • Latest 28.46
  • Currency C$
  • Change -0.24
  • Percent Change -0.836 %
  • Volume 12,778
  • Wed May 22, 2013 3:49 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: 28.46 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 28.71 28.46 28.56 28.46 12,778
May 21 28.70 28.45 28.47 28.70 6,041
May 17 28.35 27.99 27.99 28.35 2,552
May 16 28.00 28.00 28.00 28.00 289
May 15 27.91 27.81 27.91 27.86 4,487
May 14 28.01 27.93 27.93 27.95 3,495
May 13 27.92 27.70 27.86 27.92 9,014
May 10 27.90 27.83 27.90 27.84 2,042
May 9 28.06 27.95 28.04 27.95 4,231
May 8 28.06 27.77 27.77 28.06 4,386
May 7 27.70 27.70 27.70 27.70 1,431
May 6 27.92 27.75 27.86 27.77 5,361
May 3 27.97 27.84 27.97 27.87 1,678
May 2 27.81 27.40 27.41 27.75 2,514
May 1 27.55 27.44 27.50 27.44 8,105
Apr 30 27.47 27.00 27.00 27.45 6,955
Apr 29 27.00 26.94 26.95 27.00 25,298
Apr 26 26.95 26.79 26.79 26.91 3,691
Apr 25 26.90 26.78 26.78 26.90 757
Apr 24 26.87 26.82 26.82 26.83 9,929
Apr 23 26.80 26.74 26.74 26.77 4,428
Apr 22 26.79 26.67 26.79 26.67 3,756
Apr 19 26.78 26.45 26.45 26.78 1,730
Apr 18 26.63 26.52 26.52 26.58 7,699
Apr 17 26.34 26.34 26.34 26.34 494
Apr 16 26.33 26.15 26.15 26.33 494
Apr 15 26.27 26.16 26.20 26.20 1,761
Apr 12 26.37 26.24 26.37 26.24 4,183
Apr 11 26.26 26.15 26.15 26.24 1,551
Apr 10 26.15 25.97 26.01 26.15 6,099