Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,265.61 +1.08 (+0.03%) Nikkei
38,379.02 +176.65 (+0.46%) Hang Seng
18,528.30 +214.44 (+1.17%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,712.34 -1,196.16 (-1.90%) CMC Crypto 200
1,313.44 +18.76 (+1.45%)
iShares Short Term Strategic Fixed Income ETF (XSI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 200 |
| 07 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 06 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 03 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 200 |
| 02 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 01 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 300 |
| 30 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 29 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 100 |
| 26 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 100 |
| 25 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 24 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 24 Apr 2024 | 0.065 Dividend | |||||
| 23 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.63 | 1,100 |
| 22 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.56 | 100 |
| 19 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.58 | - |
| 18 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.57 | 200 |
| 17 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.58 | 200 |
| 16 Apr 2024 | 16.64 | 16.64 | 16.63 | 16.63 | 16.57 | 2,100 |
| 15 Apr 2024 | 16.66 | 16.67 | 16.66 | 16.67 | 16.61 | 800 |
| 12 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.64 | - |
| 11 Apr 2024 | 16.78 | 16.78 | 16.71 | 16.71 | 16.64 | 100 |
| 10 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.74 | - |
| 09 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.70 | - |
| 08 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.71 | 18,000 |
| 05 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.73 | 800 |
| 04 Apr 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 16.73 | 300 |
| 03 Apr 2024 | 16.62 | 16.77 | 16.62 | 16.76 | 16.69 | 900 |
| 02 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.67 | 900 |
| 01 Apr 2024 | 16.79 | 16.79 | 16.77 | 16.78 | 16.71 | 1,400 |
| 28 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.81 | 800 |
| 27 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.80 | 3,900 |
| 26 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.76 | 600 |
| 25 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.76 | 100 |
| 22 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.80 | 1,300 |
| 22 Mar 2024 | 0.065 Dividend | |||||
| 21 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | 500 |
| 20 Mar 2024 | 16.90 | 16.90 | 16.89 | 16.89 | 16.76 | 1,300 |
| 19 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.74 | 700 |
| 18 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.70 | 300 |
| 15 Mar 2024 | 16.83 | 16.83 | 16.82 | 16.82 | 16.69 | 3,100 |
| 14 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | - |
| 13 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | - |
| 12 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.79 | - |
| 11 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.80 | - |
| 08 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.80 | 300 |
| 07 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.78 | 800 |
| 06 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.76 | 100 |
| 05 Mar 2024 | 16.87 | 16.93 | 16.87 | 16.88 | 16.75 | 5,200 |
| 04 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.73 | 200 |
| 01 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.69 | - |
| 29 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.67 | - |
| 28 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.65 | 300 |
| 27 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.66 | 200 |
| 26 Feb 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 16.68 | 300 |
| 23 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.71 | - |
| 23 Feb 2024 | 0.062 Dividend | |||||
| 22 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.62 | - |
| 21 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.62 | 100 |
| 20 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.63 | 200 |
| 16 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.60 | 100 |
| 15 Feb 2024 | 16.83 | 16.83 | 16.80 | 16.80 | 16.61 | 1,000 |
| 14 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.60 | - |
| 13 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.55 | 200 |
| 12 Feb 2024 | 16.83 | 16.83 | 16.79 | 16.82 | 16.63 | 2,700 |
| 09 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.63 | 800 |
| 08 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.61 | 800 |
| 07 Feb 2024 | 16.81 | 16.84 | 16.81 | 16.82 | 16.63 | 2,000 |
| 06 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.59 | - |
| 05 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.65 | - |
| 02 Feb 2024 | 16.84 | 16.84 | 16.82 | 16.82 | 16.63 | 1,900 |
| 01 Feb 2024 | 16.88 | 16.90 | 16.88 | 16.90 | 16.71 | 2,600 |
| 31 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.67 | 1,100 |
| 30 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.63 | - |
| 29 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.62 | 600 |
| 26 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.59 | 400 |
| 25 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.60 | 300 |
| 25 Jan 2024 | 0.061 Dividend | |||||
| 24 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | 200 |
| 23 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.57 | - |
| 22 Jan 2024 | 16.84 | 16.85 | 16.82 | 16.82 | 16.57 | 900 |
| 19 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.53 | 1,700 |
| 18 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | 2,600 |
| 17 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.58 | - |
| 16 Jan 2024 | 16.84 | 16.85 | 16.83 | 16.83 | 16.58 | 4,800 |
| 15 Jan 2024 | 17.00 | 17.00 | 16.93 | 16.93 | 16.68 | 800 |
| 12 Jan 2024 | 16.92 | 16.94 | 16.92 | 16.94 | 16.69 | 3,100 |
| 11 Jan 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 16.66 | 6,100 |
| 10 Jan 2024 | 16.88 | 16.89 | 16.86 | 16.87 | 16.62 | 7,700 |
| 09 Jan 2024 | 16.86 | 16.89 | 16.86 | 16.88 | 16.63 | 7,300 |
| 08 Jan 2024 | 16.79 | 16.85 | 16.79 | 16.85 | 16.60 | 1,900 |
| 05 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.56 | - |
| 04 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.59 | 200 |
| 03 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.63 | - |
| 02 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.63 | 200 |
| 29 Dec 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.69 | - |
| 28 Dec 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 16.81 | - |
| 28 Dec 2023 | 0.101 Dividend | |||||
| 27 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 16.72 | 1,500 |
| 22 Dec 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.63 | 600 |
| 21 Dec 2023 | 17.00 | 17.01 | 17.00 | 17.00 | 16.65 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.