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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.26

-0.03

(-0.12%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	27.21	27.36	27.21	27.26	27.26	69,100
Jun 24, 2022	0.066 Dividend
Jun 23, 2022	27.29	27.44	27.29	27.36	27.29	228,200
Jun 22, 2022	27.12	27.19	27.11	27.12	27.05	127,900
Jun 21, 2022	27.05	27.10	26.98	26.98	26.91	104,200
Jun 20, 2022	27.11	27.17	27.08	27.10	27.03	35,200
Jun 17, 2022	27.15	27.23	27.05	27.17	27.10	120,000
Jun 16, 2022	26.90	27.13	26.85	27.13	27.06	464,900
Jun 15, 2022	26.95	27.04	26.85	27.03	26.96	109,200
Jun 14, 2022	27.00	27.04	26.78	26.78	26.72	160,800
Jun 13, 2022	27.10	27.15	26.94	26.99	26.92	72,700
Jun 10, 2022	27.47	27.48	27.29	27.31	27.24	129,100
Jun 09, 2022	27.40	27.55	27.40	27.55	27.48	139,900
Jun 08, 2022	27.53	27.53	27.46	27.46	27.39	47,300
Jun 07, 2022	27.62	27.67	27.58	27.58	27.51	54,700
Jun 06, 2022	27.81	27.81	27.63	27.64	27.57	38,300
Jun 03, 2022	27.86	27.90	27.83	27.87	27.80	51,200
Jun 02, 2022	28.04	28.05	27.98	27.99	27.92	48,200
Jun 01, 2022	28.11	28.15	28.00	28.04	27.97	87,000
May 31, 2022	28.20	28.20	28.09	28.16	28.09	95,500
May 30, 2022	28.25	28.30	28.25	28.29	28.22	75,600
May 27, 2022	28.30	28.38	28.29	28.35	28.28	105,300
May 26, 2022	28.34	28.34	28.25	28.29	28.22	134,100
May 25, 2022	28.29	28.35	28.26	28.34	28.27	64,400
May 24, 2022	28.10	28.31	28.10	28.26	28.19	138,300
May 24, 2022	0.068 Dividend
May 20, 2022	28.12	28.27	28.12	28.25	28.11	42,200
May 19, 2022	28.22	28.25	28.13	28.14	28.00	96,300
May 18, 2022	27.89	28.06	27.89	28.05	27.91	42,800
May 17, 2022	28.00	28.01	27.92	27.93	27.80	62,200
May 16, 2022	28.07	28.17	28.07	28.15	28.01	47,500
May 13, 2022	28.06	28.13	28.05	28.09	27.95	63,800
May 12, 2022	28.05	28.19	28.05	28.14	28.00	68,300
May 11, 2022	27.89	28.01	27.83	27.99	27.86	153,200
May 10, 2022	28.00	28.06	27.94	27.94	27.81	147,800
May 09, 2022	27.76	27.99	27.76	27.99	27.86	153,200
May 06, 2022	27.84	27.92	27.77	27.81	27.68	93,400
May 05, 2022	28.09	28.11	27.88	27.97	27.84	129,900
May 04, 2022	28.04	28.25	28.00	28.25	28.11	92,400
May 03, 2022	28.12	28.18	28.05	28.07	27.93	48,900
May 02, 2022	28.22	28.24	28.07	28.10	27.96	110,700
Apr 29, 2022	28.29	28.35	28.22	28.22	28.08	85,400
Apr 28, 2022	28.28	28.44	28.28	28.43	28.29	54,200
Apr 27, 2022	28.48	28.48	28.31	28.34	28.20	58,200
Apr 26, 2022	28.39	28.54	28.37	28.44	28.30	181,100
Apr 25, 2022	28.28	28.41	28.28	28.33	28.19	91,600
Apr 25, 2022	0.066 Dividend
Apr 22, 2022	28.16	28.33	28.16	28.33	28.13	92,100
Apr 21, 2022	28.36	28.36	28.20	28.34	28.14	202,000
Apr 20, 2022	28.48	28.54	28.46	28.48	28.28	97,500
Apr 19, 2022	28.49	28.53	28.47	28.49	28.29	48,800
Apr 18, 2022	28.61	28.65	28.57	28.59	28.39	105,700
Apr 14, 2022	28.83	28.83	28.60	28.65	28.45	69,400
Apr 13, 2022	28.86	28.97	28.86	28.91	28.70	118,300
Apr 12, 2022	28.82	28.88	28.80	28.86	28.65	86,400
Apr 11, 2022	28.77	28.83	28.70	28.71	28.51	91,000
Apr 08, 2022	28.93	28.96	28.88	28.91	28.70	133,100
Apr 07, 2022	29.05	29.07	28.96	29.03	28.82	111,000
Apr 06, 2022	28.97	29.12	28.97	29.10	28.89	117,500
Apr 05, 2022	29.24	29.26	29.09	29.14	28.93	73,600
Apr 04, 2022	29.32	29.34	29.22	29.33	29.12	94,200
Apr 01, 2022	29.25	29.30	29.16	29.27	29.06	62,300
Mar 31, 2022	29.25	29.39	29.25	29.35	29.14	61,000
Mar 30, 2022	29.11	29.26	29.11	29.22	29.01	104,300
Mar 29, 2022	29.12	29.16	29.05	29.11	28.90	102,100
Mar 28, 2022	29.03	29.13	29.02	29.08	28.87	144,300
Mar 25, 2022	29.17	29.17	28.94	28.96	28.75	124,000
Mar 25, 2022	0.066 Dividend
Mar 24, 2022	29.24	29.30	29.20	29.29	29.02	90,800
Mar 23, 2022	29.19	29.42	29.18	29.42	29.14	73,000
Mar 22, 2022	29.20	29.22	29.11	29.13	28.86	110,500
Mar 21, 2022	29.49	29.49	29.32	29.33	29.06	66,300
Mar 18, 2022	29.48	29.60	29.48	29.58	29.30	68,200
Mar 17, 2022	29.56	29.61	29.47	29.52	29.24	109,700
Mar 16, 2022	29.39	29.53	29.35	29.53	29.25	67,800
Mar 15, 2022	29.51	29.57	29.40	29.40	29.12	64,300
Mar 14, 2022	29.68	29.68	29.47	29.48	29.20	93,100
Mar 11, 2022	29.92	29.92	29.80	29.80	29.52	75,300
Mar 10, 2022	30.09	30.10	29.89	29.98	29.70	88,300
Mar 09, 2022	30.13	30.18	30.09	30.09	29.81	74,400
Mar 08, 2022	30.32	30.32	30.19	30.20	29.92	61,600
Mar 07, 2022	30.45	30.58	30.38	30.40	30.12	154,300
Mar 04, 2022	30.54	30.65	30.54	30.64	30.35	97,900
Mar 03, 2022	30.40	30.47	30.38	30.46	30.17	89,900
Mar 02, 2022	30.56	30.59	30.42	30.44	30.15	97,500
Mar 01, 2022	30.46	30.68	30.46	30.65	30.36	182,500
Feb 28, 2022	30.26	30.33	30.26	30.32	30.04	120,000
Feb 25, 2022	30.04	30.17	30.04	30.15	29.87	103,500
Feb 24, 2022	30.01	30.10	30.01	30.04	29.76	137,800
Feb 23, 2022	30.03	30.03	29.98	29.99	29.71	126,700
Feb 22, 2022	30.04	30.14	30.04	30.11	29.83	70,300
Feb 22, 2022	0.065 Dividend
Feb 18, 2022	30.28	30.29	30.24	30.26	29.91	86,500
Feb 17, 2022	30.18	30.29	30.18	30.19	29.84	132,500
Feb 16, 2022	30.14	30.16	30.06	30.15	29.80	164,000
Feb 15, 2022	30.10	30.12	30.08	30.09	29.74	107,500
Feb 14, 2022	30.25	30.25	30.10	30.24	29.89	74,800
Feb 11, 2022	30.26	30.37	30.12	30.36	30.01	170,300
Feb 10, 2022	30.35	30.36	30.16	30.18	29.83	137,600
Feb 09, 2022	30.40	30.44	30.39	30.39	30.04	73,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.81(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.28(+2.68%)

CAD/USD0.7749-0.0009(-0.12%)

CRUDE OIL105.66-1.96(-1.82%)

BTC-CAD27,173.91-635.84(-2.29%)

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

S&P/TSX
19,062.91
+345.81(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.28(+2.68%)

CAD/USD
0.7749
-0.0009(-0.12%)

CRUDE OIL
105.66
-1.96(-1.82%)

BTC-CAD
27,173.91
-635.84(-2.29%)