Get 20% lifetime commission for referring investors to digrin.com
here.
iSHARES SP TSX CAPPED CONS STPL - Price History
Monthly price history for XST.TO (iSHARES SP TSX CAPPED CONS STPL)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CA$95.90 | CA$95.90 |
April 2024 | CA$92.78 | CA$92.78 |
March 2024 | CA$93.22 | CA$93.22 |
February 2024 | CA$94.40 | CA$94.65 |
January 2024 | CA$90.23 | CA$90.47 |
December 2023 | CA$88.28 | CA$88.52 |
November 2023 | CA$85.58 | CA$85.90 |
October 2023 | CA$84.74 | CA$85.06 |
September 2023 | CA$83.18 | CA$83.49 |
August 2023 | CA$84.13 | CA$84.71 |
July 2023 | CA$82.96 | CA$83.53 |
June 2023 | CA$85.03 | CA$85.62 |
May 2023 | CA$84.37 | CA$85.15 |
April 2023 | CA$89.57 | CA$90.40 |
March 2023 | CA$88.08 | CA$88.90 |
February 2023 | CA$84.98 | CA$85.91 |
January 2023 | CA$84.49 | CA$85.42 |
December 2022 | CA$83 | CA$83.91 |
November 2022 | CA$84.58 | CA$85.60 |
October 2022 | CA$79.76 | CA$80.73 |
September 2022 | CA$76.68 | CA$77.61 |
August 2022 | CA$79.78 | CA$80.94 |
July 2022 | CA$80.03 | CA$81.20 |
June 2022 | CA$75.99 | CA$77.10 |
May 2022 | CA$79.40 | CA$80.75 |
April 2022 | CA$80.25 | CA$81.62 |
March 2022 | CA$80.34 | CA$81.71 |
February 2022 | CA$73.55 | CA$74.94 |
January 2022 | CA$74.27 | CA$75.68 |
December 2021 | CA$76.31 | CA$77.76 |
November 2021 | CA$70.58 | CA$71.95 |
October 2021 | CA$70.93 | CA$72.30 |
September 2021 | CA$71.23 | CA$72.61 |
August 2021 | CA$74.41 | CA$76.02 |
July 2021 | CA$72.58 | CA$74.15 |
June 2021 | CA$68.20 | CA$69.67 |
May 2021 | CA$68.12 | CA$69.77 |
April 2021 | CA$65.16 | CA$66.73 |
March 2021 | CA$65.47 | CA$67.05 |
February 2021 | CA$59.56 | CA$61.15 |
January 2021 | CA$59.90 | CA$61.50 |
December 2020 | CA$62.63 | CA$64.30 |
November 2020 | CA$63.30 | CA$65.03 |
October 2020 | CA$61.57 | CA$63.26 |
September 2020 | CA$66.49 | CA$68.31 |
August 2020 | CA$62.13 | CA$63.94 |
July 2020 | CA$64.27 | CA$66.14 |
June 2020 | CA$60.67 | CA$62.44 |
May 2020 | CA$61.17 | CA$63.13 |
April 2020 | CA$59.35 | CA$61.25 |
March 2020 | CA$56.36 | CA$58.16 |
February 2020 | CA$59.43 | CA$61.49 |
January 2020 | CA$62.82 | CA$65 |
December 2019 | CA$60.52 | CA$62.62 |
November 2019 | CA$63.94 | CA$66.21 |
October 2019 | CA$60.81 | CA$62.96 |
September 2019 | CA$64.13 | CA$66.40 |
August 2019 | CA$63.71 | CA$66.10 |
July 2019 | CA$60.97 | CA$63.26 |
June 2019 | CA$59.28 | CA$61.51 |
May 2019 | CA$60.77 | CA$63.19 |
April 2019 | CA$59.28 | CA$61.65 |
March 2019 | CA$59.04 | CA$61.40 |
February 2019 | CA$57.45 | CA$59.87 |
January 2019 | CA$55.69 | CA$58.04 |
December 2018 | CA$53.98 | CA$56.25 |
November 2018 | CA$54.45 | CA$56.85 |
October 2018 | CA$50.87 | CA$53.11 |
September 2018 | CA$51.12 | CA$53.37 |
August 2018 | CA$51.35 | CA$53.73 |
July 2018 | CA$52.49 | CA$54.92 |
June 2018 | CA$52.41 | CA$54.84 |
May 2018 | CA$50.82 | CA$53.30 |
April 2018 | CA$50.66 | CA$53.13 |
March 2018 | CA$50.29 | CA$52.75 |
February 2018 | CA$51.04 | CA$53.64 |
January 2018 | CA$52.09 | CA$54.74 |
December 2017 | CA$53.10 | CA$55.80 |
November 2017 | CA$53.09 | CA$55.90 |
October 2017 | CA$51.49 | CA$54.22 |
September 2017 | CA$50.64 | CA$53.32 |
August 2017 | CA$50.38 | CA$53.19 |
July 2017 | CA$50.19 | CA$52.99 |
June 2017 | CA$51.77 | CA$54.65 |
May 2017 | CA$53.50 | CA$56.60 |
April 2017 | CA$53.83 | CA$56.95 |
March 2017 | CA$51.07 | CA$54.03 |
February 2017 | CA$48.70 | CA$51.66 |
January 2017 | CA$48.91 | CA$51.88 |
December 2016 | CA$49.65 | CA$52.66 |
November 2016 | CA$49.68 | CA$52.75 |
October 2016 | CA$50.95 | CA$54.09 |
September 2016 | CA$50.57 | CA$53.69 |
August 2016 | CA$52.14 | CA$55.43 |
July 2016 | CA$50.19 | CA$53.36 |
June 2016 | CA$47.70 | CA$50.71 |
May 2016 | CA$49.13 | CA$52.27 |
April 2016 | CA$46.96 | CA$49.97 |
March 2016 | CA$49.71 | CA$52.89 |
February 2016 | CA$48.66 | CA$51.88 |
January 2016 | CA$46.71 | CA$49.80 |
December 2015 | CA$45.69 | CA$48.72 |
November 2015 | CA$45.94 | CA$49.10 |
October 2015 | CA$45 | CA$48.09 |
September 2015 | CA$45.12 | CA$48.22 |
August 2015 | CA$44.37 | CA$47.50 |
July 2015 | CA$45.27 | CA$48.46 |
June 2015 | CA$42.36 | CA$45.35 |
May 2015 | CA$41.99 | CA$45 |
April 2015 | CA$41.50 | CA$44.48 |
March 2015 | CA$42.65 | CA$45.71 |
February 2015 | CA$43.07 | CA$46.21 |
January 2015 | CA$42.44 | CA$45.54 |
December 2014 | CA$41.28 | CA$44.30 |
November 2014 | CA$38.23 | CA$41.39 |
October 2014 | CA$35.87 | CA$38.83 |
September 2014 | CA$34.12 | CA$36.94 |
August 2014 | CA$33.26 | CA$36.08 |
July 2014 | CA$32.35 | CA$35.09 |
June 2014 | CA$30.57 | CA$33.16 |
May 2014 | CA$29.81 | CA$32.39 |
April 2014 | CA$30.37 | CA$33 |
March 2014 | CA$29.89 | CA$32.48 |
February 2014 | CA$29.16 | CA$31.76 |
January 2014 | CA$28.28 | CA$30.80 |
December 2013 | CA$27.88 | CA$30.36 |
November 2013 | CA$27.85 | CA$30.40 |
October 2013 | CA$28.26 | CA$30.84 |
September 2013 | CA$26.85 | CA$29.30 |
August 2013 | CA$26.56 | CA$29.04 |
July 2013 | CA$28.06 | CA$30.69 |
June 2013 | CA$25.97 | CA$28.40 |
May 2013 | CA$25.33 | CA$27.76 |
April 2013 | CA$25.05 | CA$27.45 |
March 2013 | CA$23.84 | CA$26.12 |
February 2013 | CA$23.53 | CA$25.84 |
January 2013 | CA$22.66 | CA$24.88 |
December 2012 | CA$22.56 | CA$24.77 |
November 2012 | CA$21.17 | CA$23.57 |
October 2012 | CA$20.93 | CA$23.30 |
September 2012 | CA$20.57 | CA$22.90 |
August 2012 | CA$20.85 | CA$23.30 |
July 2012 | CA$20.36 | CA$22.75 |
June 2012 | CA$19.95 | CA$22.30 |
May 2012 | CA$19.70 | CA$22.05 |
April 2012 | CA$20.44 | CA$22.88 |
March 2012 | CA$19.69 | CA$22.04 |
February 2012 | CA$18.13 | CA$20.35 |
January 2012 | CA$18.37 | CA$20.62 |
December 2011 | CA$18.33 | CA$20.58 |
November 2011 | CA$17.74 | CA$19.96 |
October 2011 | CA$18.30 | CA$20.60 |
September 2011 | CA$17.75 | CA$20.05 |
August 2011 | CA$17.56 | CA$19.84 |
July 2011 | CA$18.18 | CA$20.54 |
June 2011 | CA$18.06 | CA$20.40 |
May 2011 | CA$18.63 | CA$21.05 |
April 2011 | CA$17.86 | CA$20.18 |
XST.TO
Price: CA$95.90
52 week price:
5-year range yield:
Forward Dividend Yield: 1.03%
Payout Ratio: 20.04%
Payout Ratio Range:
Dividend Per Share: 0.99 CAD
Earnings Per Share: 4.95 CAD
P/E Ratio: 18.16
Exchange: TOR
Market Capitalization: 201.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 9.39%
DGR5: 5.70%
DGR10: 10.93%