iShares Core Canadian Universe Bond Index ETF (XBB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

26.94

+0.08

(+0.30%)

At close: 03:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	26.91	26.95	26.90	26.94	26.94	72,700
Apr 25, 2024	26.83	26.89	26.82	26.86	26.86	138,500
Apr 24, 2024	26.97	27.00	26.92	26.97	26.97	95,200
Apr 24, 2024	0.076 Dividend
Apr 23, 2024	27.06	27.12	27.03	27.07	26.99	219,300
Apr 22, 2024	27.07	27.10	27.05	27.10	27.02	79,400
Apr 19, 2024	27.12	27.15	27.08	27.13	27.05	84,800
Apr 18, 2024	27.16	27.17	27.05	27.08	27.00	97,800
Apr 17, 2024	27.14	27.19	27.10	27.16	27.08	126,300
Apr 16, 2024	27.09	27.18	27.08	27.09	27.01	127,800
Apr 15, 2024	27.16	27.16	27.06	27.11	27.03	206,000
Apr 12, 2024	27.26	27.34	27.26	27.28	27.20	82,700
Apr 11, 2024	27.19	27.22	27.11	27.15	27.07	160,400
Apr 10, 2024	27.29	27.32	27.15	27.19	27.11	175,500
Apr 09, 2024	27.41	27.45	27.39	27.44	27.36	151,400
Apr 08, 2024	27.31	27.36	27.29	27.33	27.25	279,100
Apr 05, 2024	27.43	27.48	27.33	27.36	27.28	115,500
Apr 04, 2024	27.37	27.44	27.35	27.43	27.35	387,700
Apr 03, 2024	27.28	27.37	27.23	27.37	27.29	188,500
Apr 02, 2024	27.26	27.34	27.22	27.34	27.26	2,481,700
Apr 01, 2024	27.44	27.49	27.31	27.31	27.23	157,900
Mar 28, 2024	27.54	27.64	27.51	27.62	27.54	228,900
Mar 27, 2024	27.53	27.60	27.51	27.60	27.52	163,300
Mar 26, 2024	27.45	27.51	27.40	27.50	27.42	202,500
Mar 25, 2024	27.52	27.53	27.47	27.51	27.43	103,300
Mar 22, 2024	27.59	27.60	27.52	27.55	27.47	127,100
Mar 22, 2024	0.075 Dividend
Mar 21, 2024	27.57	27.58	27.49	27.53	27.38	115,900
Mar 20, 2024	27.50	27.58	27.44	27.56	27.41	215,500
Mar 19, 2024	27.51	27.52	27.48	27.49	27.34	102,100
Mar 18, 2024	27.41	27.43	27.35	27.35	27.20	116,900
Mar 15, 2024	27.45	27.51	27.40	27.46	27.31	132,000
Mar 14, 2024	27.52	27.52	27.44	27.48	27.33	129,600
Mar 13, 2024	27.67	27.69	27.62	27.64	27.49	193,400
Mar 12, 2024	27.70	27.71	27.63	27.69	27.54	96,800
Mar 11, 2024	27.80	27.80	27.72	27.74	27.59	83,500
Mar 08, 2024	27.79	27.83	27.77	27.82	27.67	209,700
Mar 07, 2024	27.80	27.84	27.73	27.77	27.62	140,000
Mar 06, 2024	27.82	27.83	27.75	27.78	27.63	230,300
Mar 05, 2024	27.74	27.79	27.69	27.75	27.60	198,600
Mar 04, 2024	27.56	27.62	27.53	27.58	27.43	165,600
Mar 01, 2024	27.52	27.68	27.46	27.68	27.53	344,900
Feb 29, 2024	27.48	27.55	27.47	27.55	27.40	212,700
Feb 28, 2024	27.40	27.47	27.37	27.47	27.32	378,300
Feb 27, 2024	27.46	27.50	27.41	27.44	27.29	141,400
Feb 26, 2024	27.56	27.56	27.49	27.52	27.37	239,900
Feb 23, 2024	27.48	27.60	27.47	27.59	27.44	97,600
Feb 23, 2024	0.075 Dividend
Feb 22, 2024	27.49	27.53	27.47	27.53	27.30	154,900
Feb 21, 2024	27.55	27.57	27.44	27.48	27.25	182,300
Feb 20, 2024	27.52	27.61	27.52	27.57	27.34	129,500
Feb 16, 2024	27.38	27.47	27.35	27.42	27.19	213,400
Feb 15, 2024	27.45	27.50	27.39	27.42	27.19	105,700
Feb 14, 2024	27.29	27.45	27.29	27.41	27.18	215,300
Feb 13, 2024	27.26	27.28	27.22	27.24	27.02	233,700
Feb 12, 2024	27.41	27.44	27.37	27.40	27.17	95,600
Feb 09, 2024	27.35	27.46	27.35	27.42	27.19	179,100
Feb 08, 2024	27.43	27.44	27.34	27.40	27.17	219,600
Feb 07, 2024	27.55	27.64	27.51	27.53	27.30	200,400
Feb 06, 2024	27.47	27.63	27.47	27.60	27.37	85,200
Feb 05, 2024	27.53	27.53	27.44	27.47	27.24	321,200
Feb 02, 2024	27.72	27.74	27.61	27.68	27.45	193,100
Feb 01, 2024	27.83	27.94	27.78	27.94	27.71	416,500
Jan 31, 2024	27.63	27.74	27.63	27.73	27.50	613,600
Jan 30, 2024	27.52	27.62	27.43	27.62	27.39	238,500
Jan 29, 2024	27.42	27.52	27.38	27.51	27.28	201,800
Jan 26, 2024	27.35	27.40	27.31	27.33	27.10	152,400
Jan 25, 2024	27.44	27.46	27.39	27.40	27.17	490,300
Jan 25, 2024	0.074 Dividend
Jan 24, 2024	27.58	27.60	27.42	27.43	27.13	328,500
Jan 23, 2024	27.48	27.48	27.42	27.48	27.18	220,400
Jan 22, 2024	27.55	27.58	27.50	27.50	27.20	228,900
Jan 19, 2024	27.42	27.47	27.38	27.45	27.15	336,900
Jan 18, 2024	27.49	27.49	27.43	27.44	27.14	107,600
Jan 17, 2024	27.56	27.58	27.50	27.53	27.23	136,700
Jan 16, 2024	27.83	27.86	27.67	27.69	27.39	274,600
Jan 15, 2024	27.91	27.95	27.86	27.91	27.61	121,600
Jan 12, 2024	27.96	28.00	27.88	27.91	27.61	462,900
Jan 11, 2024	27.84	27.93	27.80	27.88	27.58	1,088,600
Jan 10, 2024	27.97	27.99	27.82	27.84	27.54	418,000
Jan 09, 2024	27.91	27.98	27.89	27.92	27.62	229,200
Jan 08, 2024	27.86	27.99	27.83	27.91	27.61	330,100
Jan 05, 2024	27.82	28.01	27.79	27.87	27.57	466,100
Jan 04, 2024	27.94	27.98	27.85	27.90	27.60	1,023,400
Jan 03, 2024	27.95	28.12	27.92	28.06	27.75	352,400
Jan 02, 2024	28.00	28.09	27.96	28.04	27.73	334,300
Dec 29, 2023	28.08	28.22	28.06	28.22	27.91	170,500
Dec 28, 2023	28.16	28.22	28.12	28.17	27.86	149,300
Dec 28, 2023	0.073 Dividend
Dec 27, 2023	28.23	28.36	28.19	28.29	27.91	254,000
Dec 22, 2023	28.25	28.27	28.03	28.07	27.69	280,400
Dec 21, 2023	28.44	28.45	28.24	28.25	27.87	614,800
Dec 20, 2023	28.36	28.37	28.29	28.35	27.97	334,500
Dec 19, 2023	28.21	28.27	28.20	28.25	27.87	283,300
Dec 18, 2023	28.23	28.23	28.14	28.16	27.78	245,700
Dec 15, 2023	28.31	28.31	28.18	28.26	27.88	235,400
Dec 14, 2023	28.12	28.23	28.08	28.23	27.85	215,600
Dec 13, 2023	27.73	28.01	27.71	27.99	27.61	364,800
Dec 12, 2023	27.63	27.70	27.60	27.67	27.30	234,400
Dec 11, 2023	27.63	27.67	27.55	27.66	27.29	267,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,982.02-909.55(-1.05%)

iShares Core Canadian Universe Bond Index ETF (XBB.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,982.02
-909.55(-1.05%)