Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.05-0.21 (-0.74%)
At close: 03:59PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202328.1128.1228.0028.0528.05217,100
Feb 02, 202328.2428.2828.1828.2628.26136,100
Feb 01, 202328.1428.2128.0328.2028.20307,300
Jan 31, 202328.0628.0627.9528.0428.0478,000
Jan 30, 202328.0528.0627.9928.0328.0381,200
Jan 27, 202328.0528.0928.0428.0928.09136,400
Jan 26, 202328.1528.1928.1028.1528.15293,800
Jan 25, 202328.0728.2128.0428.1928.19251,800
Jan 25, 20230.068 Dividend
Jan 24, 202328.0728.1328.0128.1128.04196,200
Jan 23, 202328.0528.1328.0528.0527.98101,100
Jan 20, 202328.2028.2228.1028.1528.08121,000
Jan 19, 202328.3128.3328.2328.3328.26299,900
Jan 18, 202328.2428.3928.2428.3828.31292,100
Jan 17, 202328.1428.1828.1028.1728.10175,700
Jan 16, 202328.1628.1628.1028.1328.06311,600
Jan 13, 202328.0928.1628.0528.1028.03172,100
Jan 12, 202327.8928.0927.8028.0928.02167,000
Jan 11, 202327.7127.8327.7127.8027.73127,700
Jan 10, 202327.5727.6327.5427.6227.55355,900
Jan 09, 202327.6027.7027.5727.6527.58274,100
Jan 06, 202327.4627.6627.4627.6527.58234,000
Jan 05, 202327.4527.5227.4327.5127.44235,200
Jan 04, 202327.5527.5627.4927.5127.44179,100
Jan 03, 202327.4327.4727.3327.3927.32153,800
Dec 30, 202227.2627.3127.2227.3027.2377,800
Dec 29, 202227.2927.4027.2827.3427.27260,500
Dec 29, 20220.067 Dividend
Dec 28, 202227.5527.5527.3127.3427.21216,500
Dec 23, 202227.6627.6727.5627.6227.49263,700
Dec 22, 202227.8227.8427.7227.7327.60203,600
Dec 21, 202227.9327.9627.8527.8827.74118,400
Dec 20, 202227.8927.8927.8227.8627.72190,400
Dec 19, 202228.1128.1228.0128.0327.89166,600
Dec 16, 202228.1028.2428.1028.2028.06229,000
Dec 15, 202228.2028.3128.1428.2828.14214,100
Dec 14, 202228.1828.2528.1628.2228.08736,900
Dec 13, 202228.0028.2428.0028.1528.01177,400
Dec 12, 202228.1828.1928.0328.0427.90383,000
Dec 09, 202228.2328.2328.1228.1528.01166,200
Dec 08, 202228.1828.2928.1428.2928.15224,100
Dec 07, 202228.3328.3828.1328.3128.17182,800
Dec 06, 202228.1628.2428.1328.2428.10259,300
Dec 05, 202228.1128.1528.0728.0727.93194,000
Dec 02, 202227.9628.2327.9328.2328.09150,200
Dec 01, 202227.9128.1427.9028.1428.00166,600
Nov 30, 202227.5827.7827.5527.7827.64343,000
Nov 29, 202227.7127.7427.6827.7327.60105,400
Nov 28, 202227.8527.8527.7227.8327.69353,800
Nov 25, 202227.7527.9127.7427.9127.77129,200
Nov 24, 202227.8327.8527.8127.8527.71214,100
Nov 23, 202227.6227.7427.6027.7427.61390,200
Nov 22, 202227.5327.5927.5127.5627.43160,300
Nov 21, 202227.4127.4427.3627.4327.30196,600
Nov 21, 20220.067 Dividend
Nov 18, 202227.4327.4427.3727.4027.20179,400
Nov 17, 202227.4127.4327.3727.4327.23169,400
Nov 16, 202227.4627.5527.4127.5027.30332,900
Nov 15, 202227.3727.3927.2827.3827.18195,500
Nov 14, 202227.2827.3227.2727.3227.12266,400
Nov 11, 202227.3127.3427.3027.3327.1357,900
Nov 10, 202227.0727.3727.0727.3727.17164,100
Nov 09, 202226.7126.7826.6826.7726.57272,300
Nov 08, 202226.4926.7226.4926.7126.52178,100
Nov 07, 202226.7226.7426.4726.4826.29199,300
Nov 04, 202226.7426.8226.6726.6926.50257,900
Nov 03, 202226.9426.9826.8526.8526.65689,900
Nov 02, 202227.1927.2427.0127.0226.82294,200
Nov 01, 202227.2927.2927.1027.1926.9992,900
Oct 31, 202227.1427.1727.0527.0926.8999,400
Oct 28, 202227.0827.1827.0627.1426.94262,500
Oct 27, 202227.0727.1827.0127.1526.95771,000
Oct 26, 202226.6626.9726.6626.9726.77270,000
Oct 25, 202226.5626.5926.5226.5826.39338,400
Oct 25, 20220.067 Dividend
Oct 24, 202226.4426.5326.4426.5226.26210,800
Oct 21, 202226.2126.4426.2126.4126.15253,100
Oct 20, 202226.5626.5926.3526.3626.10102,400
Oct 19, 202226.7926.8026.5726.5726.31180,400
Oct 18, 202226.8826.9626.8526.9426.68197,700
Oct 17, 202226.8426.9126.7926.8226.56469,200
Oct 14, 202226.9226.9426.7326.7526.4980,800
Oct 13, 202226.7227.0026.7226.8826.62661,800
Oct 12, 202226.7826.9526.7826.8626.60265,200
Oct 11, 202226.9126.9826.8526.8526.59175,000
Oct 07, 202227.0827.0827.0027.0026.7445,600
Oct 06, 202227.1927.1927.0827.1426.87205,600
Oct 05, 202227.3927.3927.1827.1826.91144,300
Oct 04, 202227.5027.5627.4127.4527.18207,400
Oct 03, 202227.5227.5427.3727.4027.13330,200
Sept 30, 202227.4327.4927.3527.3727.10116,500
Sept 29, 202227.5127.5927.3727.4027.13128,200
Sept 28, 202227.3227.6727.3227.6327.36155,600
Sept 27, 202227.3627.3627.1427.1426.87204,200
Sept 26, 202227.5627.6027.4027.4927.22144,500
Sept 23, 202227.6827.7227.6127.6227.35148,100
Sept 23, 20220.066 Dividend
Sept 22, 202227.7027.7227.5627.6327.29222,600
Sept 21, 202227.6927.7927.6227.7627.42133,200
Sept 20, 202227.6027.6727.5127.6427.30222,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...