XBB.TO - iShares Core Canadian Universe Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201931.9231.9731.8831.9731.9748,100
Sep 16, 201931.8631.9131.8331.8531.8570,400
Sep 13, 201931.8631.8731.7731.7831.78139,300
Sep 12, 201932.0432.0431.8731.9031.90126,200
Sep 11, 201931.9732.0431.9631.9731.97178,000
Sep 10, 201932.1232.1231.9531.9631.96198,800
Sep 09, 201932.2132.2232.1732.1832.18113,800
Sep 06, 201932.2932.2932.2332.2732.27153,800
Sep 05, 201932.3732.3732.2632.3132.3166,800
Sep 04, 201932.5932.6132.5332.5732.5781,400
Sep 03, 201932.5332.6232.5032.5932.59106,800
Aug 30, 201932.5632.6032.5032.5332.5381,800
Aug 29, 201932.6532.6532.5132.5532.55169,900
Aug 28, 201932.6432.6432.5932.6132.6182,600
Aug 27, 201932.4532.5732.4532.5732.5763,000
Aug 26, 201932.4232.4432.3732.3832.3882,800
Aug 26, 20190.074 Dividend
Aug 23, 201932.3032.5432.3032.5232.45140,800
Aug 22, 201932.4032.4232.3332.3432.2763,300
Aug 21, 201932.5232.5632.4832.4832.41150,400
Aug 20, 201932.7132.7132.6232.6332.56102,800
Aug 19, 201932.5832.6232.5832.6132.5497,200
Aug 16, 201932.7432.7532.6732.7232.6588,700
Aug 15, 201932.7232.8132.7132.7932.7259,600
Aug 14, 201932.6832.6932.6532.6732.60103,200
Aug 13, 201932.5832.5832.4032.5032.43306,700
Aug 12, 201932.5132.5832.4932.5532.4872,700
Aug 09, 201932.5132.5532.3932.4032.3398,800
Aug 08, 201932.5032.5032.3732.4432.3761,500
Aug 07, 201932.6132.7032.4832.4932.4298,900
Aug 06, 201932.3032.4732.3032.4732.40309,700
Aug 02, 201932.1432.2232.1432.2132.1470,200
Aug 01, 201932.0032.1731.9632.1732.10133,400
Jul 31, 201931.9032.0131.9031.9531.8844,500
Jul 30, 201931.9631.9631.8831.9131.8453,500
Jul 29, 201931.9631.9931.9531.9531.88150,100
Jul 26, 201932.0032.0231.9731.9831.9156,900
Jul 25, 201932.0332.0331.9631.9931.9244,300
Jul 25, 20190.074 Dividend
Jul 24, 201932.0732.1032.0732.0831.9351,600
Jul 23, 201932.0632.0732.0132.0231.8734,200
Jul 22, 201932.0532.0632.0232.0231.87215,400
Jul 19, 201931.9932.0131.9531.9931.84165,000
Jul 18, 201931.9431.9931.9031.9931.8447,400
Jul 17, 201931.8631.9331.8431.9331.7837,700
Jul 16, 201931.7431.8131.7231.8031.6536,500
Jul 15, 201931.7631.8431.7631.8231.6724,600
Jul 12, 201931.7431.7931.7331.7831.6364,900
Jul 11, 201931.8631.8631.7431.7631.61101,800
Jul 10, 201931.8031.8731.7731.8431.6971,700
Jul 09, 201931.8531.8731.8031.8531.7015,900
Jul 08, 201931.8231.8631.8031.8031.6541,800
Jul 05, 201931.9931.9931.8131.8431.69112,100
Jul 04, 201932.0832.0832.0432.0531.9027,300
Jul 03, 201931.9932.0731.9932.0731.9255,100
Jul 02, 201932.0232.0231.9632.0031.8554,500
Jun 28, 201931.9632.0231.9332.0131.86122,000
Jun 27, 201931.9231.9831.9131.9331.7877,200
Jun 26, 201932.0232.0231.9031.9231.7753,400
Jun 25, 201931.9932.0531.9932.0331.8845,100
Jun 24, 201932.0432.0431.9732.0031.85382,400
Jun 21, 201931.9831.9831.9331.9531.8063,700
Jun 20, 201932.0032.0431.9932.0131.86273,500
Jun 19, 201931.9432.0131.9131.9831.8351,200
Jun 19, 20190.074 Dividend
Jun 18, 201932.0632.0831.9732.0831.86121,000
Jun 17, 201932.0032.0131.9631.9931.7796,400
Jun 14, 201931.9731.9931.9431.9931.7741,500
Jun 13, 201931.8731.9531.8731.9331.7191,000
Jun 12, 201931.8131.8531.7831.8431.6261,000
Jun 11, 201931.7931.8131.7731.7931.5739,400
Jun 10, 201931.8031.8131.7831.7931.5746,000
Jun 07, 201931.9231.9331.8731.8731.6578,600
Jun 06, 201931.9131.9431.8331.8331.61159,900
Jun 05, 201931.9231.9431.8631.9131.69114,100
Jun 04, 201931.8731.8731.8131.8631.6491,900
Jun 03, 201931.8531.9431.8231.9431.72102,200
May 31, 201931.7531.8131.7331.7931.57104,700
May 30, 201931.6231.6931.5931.6931.4754,900
May 29, 201931.6831.7431.6431.6431.42143,700
May 28, 201931.6131.6631.6131.6631.441,066,900
May 27, 201931.5631.6031.5631.6031.3848,700
May 24, 201931.5231.5531.4931.5331.31189,600
May 24, 20190.075 Dividend
May 23, 201931.4631.6131.4631.5831.29133,900
May 22, 201931.3831.4231.3631.4031.11145,100
May 21, 201931.4031.4131.3331.3531.06104,200
May 17, 201931.5531.5631.4731.5131.2278,100
May 16, 201931.4631.5031.4531.4931.2053,600
May 15, 201931.5531.5531.4731.5031.2156,200
May 14, 201931.4631.4631.4031.4331.1437,400
May 13, 201931.4631.5031.4331.4831.1955,600
May 10, 201931.3631.4231.3331.3331.04185,600
May 09, 201931.4431.4731.4031.4231.1343,800
May 08, 201931.4331.4331.3431.3731.0858,800
May 07, 201931.3631.4231.3631.4131.12305,400
May 06, 201931.2931.3231.2831.3131.0279,000
May 03, 201931.2231.2731.2131.2530.9675,500
May 02, 201931.3231.3331.1931.1930.90469,900
May 01, 201931.3531.4131.3331.3431.0551,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...