Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202227.2127.3627.2127.2627.2669,100
Jun 24, 20220.066 Dividend
Jun 23, 202227.2927.4427.2927.3627.29228,200
Jun 22, 202227.1227.1927.1127.1227.05127,900
Jun 21, 202227.0527.1026.9826.9826.91104,200
Jun 20, 202227.1127.1727.0827.1027.0335,200
Jun 17, 202227.1527.2327.0527.1727.10120,000
Jun 16, 202226.9027.1326.8527.1327.06464,900
Jun 15, 202226.9527.0426.8527.0326.96109,200
Jun 14, 202227.0027.0426.7826.7826.72160,800
Jun 13, 202227.1027.1526.9426.9926.9272,700
Jun 10, 202227.4727.4827.2927.3127.24129,100
Jun 09, 202227.4027.5527.4027.5527.48139,900
Jun 08, 202227.5327.5327.4627.4627.3947,300
Jun 07, 202227.6227.6727.5827.5827.5154,700
Jun 06, 202227.8127.8127.6327.6427.5738,300
Jun 03, 202227.8627.9027.8327.8727.8051,200
Jun 02, 202228.0428.0527.9827.9927.9248,200
Jun 01, 202228.1128.1528.0028.0427.9787,000
May 31, 202228.2028.2028.0928.1628.0995,500
May 30, 202228.2528.3028.2528.2928.2275,600
May 27, 202228.3028.3828.2928.3528.28105,300
May 26, 202228.3428.3428.2528.2928.22134,100
May 25, 202228.2928.3528.2628.3428.2764,400
May 24, 202228.1028.3128.1028.2628.19138,300
May 24, 20220.068 Dividend
May 20, 202228.1228.2728.1228.2528.1142,200
May 19, 202228.2228.2528.1328.1428.0096,300
May 18, 202227.8928.0627.8928.0527.9142,800
May 17, 202228.0028.0127.9227.9327.8062,200
May 16, 202228.0728.1728.0728.1528.0147,500
May 13, 202228.0628.1328.0528.0927.9563,800
May 12, 202228.0528.1928.0528.1428.0068,300
May 11, 202227.8928.0127.8327.9927.86153,200
May 10, 202228.0028.0627.9427.9427.81147,800
May 09, 202227.7627.9927.7627.9927.86153,200
May 06, 202227.8427.9227.7727.8127.6893,400
May 05, 202228.0928.1127.8827.9727.84129,900
May 04, 202228.0428.2528.0028.2528.1192,400
May 03, 202228.1228.1828.0528.0727.9348,900
May 02, 202228.2228.2428.0728.1027.96110,700
Apr 29, 202228.2928.3528.2228.2228.0885,400
Apr 28, 202228.2828.4428.2828.4328.2954,200
Apr 27, 202228.4828.4828.3128.3428.2058,200
Apr 26, 202228.3928.5428.3728.4428.30181,100
Apr 25, 202228.2828.4128.2828.3328.1991,600
Apr 25, 20220.066 Dividend
Apr 22, 202228.1628.3328.1628.3328.1392,100
Apr 21, 202228.3628.3628.2028.3428.14202,000
Apr 20, 202228.4828.5428.4628.4828.2897,500
Apr 19, 202228.4928.5328.4728.4928.2948,800
Apr 18, 202228.6128.6528.5728.5928.39105,700
Apr 14, 202228.8328.8328.6028.6528.4569,400
Apr 13, 202228.8628.9728.8628.9128.70118,300
Apr 12, 202228.8228.8828.8028.8628.6586,400
Apr 11, 202228.7728.8328.7028.7128.5191,000
Apr 08, 202228.9328.9628.8828.9128.70133,100
Apr 07, 202229.0529.0728.9629.0328.82111,000
Apr 06, 202228.9729.1228.9729.1028.89117,500
Apr 05, 202229.2429.2629.0929.1428.9373,600
Apr 04, 202229.3229.3429.2229.3329.1294,200
Apr 01, 202229.2529.3029.1629.2729.0662,300
Mar 31, 202229.2529.3929.2529.3529.1461,000
Mar 30, 202229.1129.2629.1129.2229.01104,300
Mar 29, 202229.1229.1629.0529.1128.90102,100
Mar 28, 202229.0329.1329.0229.0828.87144,300
Mar 25, 202229.1729.1728.9428.9628.75124,000
Mar 25, 20220.066 Dividend
Mar 24, 202229.2429.3029.2029.2929.0290,800
Mar 23, 202229.1929.4229.1829.4229.1473,000
Mar 22, 202229.2029.2229.1129.1328.86110,500
Mar 21, 202229.4929.4929.3229.3329.0666,300
Mar 18, 202229.4829.6029.4829.5829.3068,200
Mar 17, 202229.5629.6129.4729.5229.24109,700
Mar 16, 202229.3929.5329.3529.5329.2567,800
Mar 15, 202229.5129.5729.4029.4029.1264,300
Mar 14, 202229.6829.6829.4729.4829.2093,100
Mar 11, 202229.9229.9229.8029.8029.5275,300
Mar 10, 202230.0930.1029.8929.9829.7088,300
Mar 09, 202230.1330.1830.0930.0929.8174,400
Mar 08, 202230.3230.3230.1930.2029.9261,600
Mar 07, 202230.4530.5830.3830.4030.12154,300
Mar 04, 202230.5430.6530.5430.6430.3597,900
Mar 03, 202230.4030.4730.3830.4630.1789,900
Mar 02, 202230.5630.5930.4230.4430.1597,500
Mar 01, 202230.4630.6830.4630.6530.36182,500
Feb 28, 202230.2630.3330.2630.3230.04120,000
Feb 25, 202230.0430.1730.0430.1529.87103,500
Feb 24, 202230.0130.1030.0130.0429.76137,800
Feb 23, 202230.0330.0329.9829.9929.71126,700
Feb 22, 202230.0430.1430.0430.1129.8370,300
Feb 22, 20220.065 Dividend
Feb 18, 202230.2830.2930.2430.2629.9186,500
Feb 17, 202230.1830.2930.1830.1929.84132,500
Feb 16, 202230.1430.1630.0630.1529.80164,000
Feb 15, 202230.1030.1230.0830.0929.74107,500
Feb 14, 202230.2530.2530.1030.2429.8974,800
Feb 11, 202230.2630.3730.1230.3630.01170,300
Feb 10, 202230.3530.3630.1630.1829.83137,600
Feb 09, 202230.4030.4430.3930.3930.0473,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...