iSHARES SP TSX CAPPED CONS STPL - Price History

Monthly price history for XST.TO (iSHARES SP TSX CAPPED CONS STPL)

DateAdjusted priceReal 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:
81.98
96.10

5-year range yield:
0.16%
1.22%

Forward Dividend Yield: 1.03%

Payout Ratio: 20.04%

Payout Ratio Range:
7.95%
20.04%

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%

Links: