Mail

XBB.TO - iShares Core Canadian Universe Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 18, 2019	32.05	32.08	32.02	32.03	32.03	74,400
Nov. 15, 2019	31.96	32.02	31.96	32.01	32.01	57,000
Nov. 14, 2019	31.91	32.01	31.91	32.01	32.01	96,000
Nov. 13, 2019	31.86	31.87	31.81	31.84	31.84	131,000
Nov. 12, 2019	31.69	31.73	31.65	31.73	31.73	56,000
Nov. 11, 2019	31.81	31.82	31.76	31.76	31.76	32,400
Nov. 08, 2019	31.73	31.77	31.72	31.76	31.76	59,300
Nov. 07, 2019	31.69	31.70	31.62	31.69	31.69	87,300
Nov. 06, 2019	31.75	31.81	31.72	31.79	31.79	42,600
Nov. 05, 2019	31.69	31.69	31.63	31.67	31.67	124,900
Nov. 04, 2019	31.94	31.94	31.78	31.80	31.80	92,700
Nov. 01, 2019	31.99	32.02	31.91	31.96	31.96	49,400
Oct. 31, 2019	31.99	32.04	31.99	32.04	32.04	44,800
Oct. 30, 2019	31.63	31.92	31.63	31.90	31.90	75,900
Oct. 29, 2019	31.63	31.66	31.60	31.64	31.64	32,600
Oct. 28, 2019	31.74	31.74	31.58	31.58	31.58	74,500
Oct. 25, 2019	31.88	31.88	31.76	31.78	31.78	50,700
Oct. 25, 2019	0.074 Dividend
Oct. 24, 2019	31.91	31.98	31.89	31.91	31.84	48,700
Oct. 23, 2019	31.99	31.99	31.93	31.94	31.87	37,700
Oct. 22, 2019	31.95	31.95	31.88	31.93	31.86	61,000
Oct. 21, 2019	31.83	31.86	31.80	31.83	31.76	45,700
Oct. 18, 2019	31.84	31.88	31.83	31.87	31.80	55,700
Oct. 17, 2019	31.80	31.83	31.78	31.81	31.74	49,700
Oct. 16, 2019	31.84	31.84	31.80	31.83	31.76	45,100
Oct. 15, 2019	31.94	31.95	31.78	31.81	31.74	129,500
Oct. 11, 2019	31.90	31.90	31.82	31.89	31.82	126,800
Oct. 10, 2019	32.17	32.17	32.05	32.07	32.00	78,800
Oct. 09, 2019	32.31	32.31	32.22	32.26	32.19	43,000
Oct. 08, 2019	32.40	32.40	32.33	32.35	32.27	45,700
Oct. 07, 2019	32.42	32.42	32.34	32.34	32.27	101,900
Oct. 04, 2019	32.42	32.46	32.40	32.46	32.38	81,400
Oct. 03, 2019	32.35	32.45	32.32	32.45	32.37	55,700
Oct. 02, 2019	32.25	32.29	32.22	32.29	32.22	118,500
Oct. 01, 2019	32.10	32.26	32.07	32.17	32.10	97,700
Sep. 30, 2019	32.07	32.17	32.07	32.17	32.10	42,100
Sep. 27, 2019	32.13	32.18	32.13	32.13	32.06	72,400
Sep. 26, 2019	32.16	32.18	32.14	32.14	32.07	56,400
Sep. 25, 2019	32.30	32.32	32.09	32.09	32.02	93,600
Sep. 24, 2019	32.21	32.32	32.21	32.32	32.25	73,300
Sep. 24, 2019	0.074 Dividend
Sep. 23, 2019	32.26	32.30	32.24	32.25	32.10	62,700
Sep. 20, 2019	32.13	32.20	32.11	32.19	32.04	61,000
Sep. 19, 2019	32.10	32.11	32.04	32.08	31.93	177,700
Sep. 18, 2019	32.02	32.08	31.99	32.02	31.87	57,300
Sep. 17, 2019	31.92	31.97	31.88	31.97	31.82	48,100
Sep. 16, 2019	31.86	31.91	31.83	31.85	31.70	70,400
Sep. 13, 2019	31.86	31.87	31.77	31.78	31.63	139,300
Sep. 12, 2019	32.04	32.04	31.87	31.90	31.75	126,200
Sep. 11, 2019	31.97	32.04	31.96	31.97	31.82	178,000
Sep. 10, 2019	32.12	32.12	31.95	31.96	31.81	198,800
Sep. 09, 2019	32.21	32.22	32.17	32.18	32.03	113,800
Sep. 06, 2019	32.29	32.29	32.23	32.27	32.12	153,800
Sep. 05, 2019	32.37	32.37	32.26	32.31	32.16	66,800
Sep. 04, 2019	32.59	32.61	32.53	32.57	32.42	81,400
Sep. 03, 2019	32.53	32.62	32.50	32.59	32.44	106,800
Aug. 30, 2019	32.56	32.60	32.50	32.53	32.38	81,800
Aug. 29, 2019	32.65	32.65	32.51	32.55	32.40	169,900
Aug. 28, 2019	32.64	32.64	32.59	32.61	32.46	82,600
Aug. 27, 2019	32.45	32.57	32.45	32.57	32.42	63,000
Aug. 26, 2019	32.42	32.44	32.37	32.38	32.23	82,800
Aug. 26, 2019	0.074 Dividend
Aug. 23, 2019	32.30	32.54	32.30	32.52	32.30	140,800
Aug. 22, 2019	32.40	32.42	32.33	32.34	32.12	63,300
Aug. 21, 2019	32.52	32.56	32.48	32.48	32.26	150,400
Aug. 20, 2019	32.71	32.71	32.62	32.63	32.41	102,800
Aug. 19, 2019	32.58	32.62	32.58	32.61	32.39	97,200
Aug. 16, 2019	32.74	32.75	32.67	32.72	32.50	88,700
Aug. 15, 2019	32.72	32.81	32.71	32.79	32.56	59,600
Aug. 14, 2019	32.68	32.69	32.65	32.67	32.45	103,200
Aug. 13, 2019	32.58	32.58	32.40	32.50	32.28	306,700
Aug. 12, 2019	32.51	32.58	32.49	32.55	32.33	72,700
Aug. 09, 2019	32.51	32.55	32.39	32.40	32.18	98,800
Aug. 08, 2019	32.50	32.50	32.37	32.44	32.22	61,500
Aug. 07, 2019	32.61	32.70	32.48	32.49	32.27	98,900
Aug. 06, 2019	32.30	32.47	32.30	32.47	32.25	309,700
Aug. 02, 2019	32.14	32.22	32.14	32.21	31.99	70,200
Aug. 01, 2019	32.00	32.17	31.96	32.17	31.95	133,400
Jul. 31, 2019	31.90	32.01	31.90	31.95	31.73	44,500
Jul. 30, 2019	31.96	31.96	31.88	31.91	31.69	53,500
Jul. 29, 2019	31.96	31.99	31.95	31.95	31.73	150,100
Jul. 26, 2019	32.00	32.02	31.97	31.98	31.76	56,900
Jul. 25, 2019	32.03	32.03	31.96	31.99	31.77	44,300
Jul. 25, 2019	0.074 Dividend
Jul. 24, 2019	32.07	32.10	32.07	32.08	31.79	51,600
Jul. 23, 2019	32.06	32.07	32.01	32.02	31.73	34,200
Jul. 22, 2019	32.05	32.06	32.02	32.02	31.73	215,400
Jul. 19, 2019	31.99	32.01	31.95	31.99	31.70	165,000
Jul. 18, 2019	31.94	31.99	31.90	31.99	31.70	47,400
Jul. 17, 2019	31.86	31.93	31.84	31.93	31.64	37,700
Jul. 16, 2019	31.74	31.81	31.72	31.80	31.51	36,500
Jul. 15, 2019	31.76	31.84	31.76	31.82	31.53	24,600
Jul. 12, 2019	31.74	31.79	31.73	31.78	31.49	64,900
Jul. 11, 2019	31.86	31.86	31.74	31.76	31.47	101,800
Jul. 10, 2019	31.80	31.87	31.77	31.84	31.55	71,700
Jul. 09, 2019	31.85	31.87	31.80	31.85	31.56	15,900
Jul. 08, 2019	31.82	31.86	31.80	31.80	31.51	41,800
Jul. 05, 2019	31.99	31.99	31.81	31.84	31.55	112,100
Jul. 04, 2019	32.08	32.08	32.04	32.05	31.76	27,300
Jul. 03, 2019	31.99	32.07	31.99	32.07	31.78	55,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...