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
Sep 17, 2019	31.92	31.97	31.88	31.97	31.97	48,100
Sep 16, 2019	31.86	31.91	31.83	31.85	31.85	70,400
Sep 13, 2019	31.86	31.87	31.77	31.78	31.78	139,300
Sep 12, 2019	32.04	32.04	31.87	31.90	31.90	126,200
Sep 11, 2019	31.97	32.04	31.96	31.97	31.97	178,000
Sep 10, 2019	32.12	32.12	31.95	31.96	31.96	198,800
Sep 09, 2019	32.21	32.22	32.17	32.18	32.18	113,800
Sep 06, 2019	32.29	32.29	32.23	32.27	32.27	153,800
Sep 05, 2019	32.37	32.37	32.26	32.31	32.31	66,800
Sep 04, 2019	32.59	32.61	32.53	32.57	32.57	81,400
Sep 03, 2019	32.53	32.62	32.50	32.59	32.59	106,800
Aug 30, 2019	32.56	32.60	32.50	32.53	32.53	81,800
Aug 29, 2019	32.65	32.65	32.51	32.55	32.55	169,900
Aug 28, 2019	32.64	32.64	32.59	32.61	32.61	82,600
Aug 27, 2019	32.45	32.57	32.45	32.57	32.57	63,000
Aug 26, 2019	32.42	32.44	32.37	32.38	32.38	82,800
Aug 26, 2019	0.074 Dividend
Aug 23, 2019	32.30	32.54	32.30	32.52	32.45	140,800
Aug 22, 2019	32.40	32.42	32.33	32.34	32.27	63,300
Aug 21, 2019	32.52	32.56	32.48	32.48	32.41	150,400
Aug 20, 2019	32.71	32.71	32.62	32.63	32.56	102,800
Aug 19, 2019	32.58	32.62	32.58	32.61	32.54	97,200
Aug 16, 2019	32.74	32.75	32.67	32.72	32.65	88,700
Aug 15, 2019	32.72	32.81	32.71	32.79	32.72	59,600
Aug 14, 2019	32.68	32.69	32.65	32.67	32.60	103,200
Aug 13, 2019	32.58	32.58	32.40	32.50	32.43	306,700
Aug 12, 2019	32.51	32.58	32.49	32.55	32.48	72,700
Aug 09, 2019	32.51	32.55	32.39	32.40	32.33	98,800
Aug 08, 2019	32.50	32.50	32.37	32.44	32.37	61,500
Aug 07, 2019	32.61	32.70	32.48	32.49	32.42	98,900
Aug 06, 2019	32.30	32.47	32.30	32.47	32.40	309,700
Aug 02, 2019	32.14	32.22	32.14	32.21	32.14	70,200
Aug 01, 2019	32.00	32.17	31.96	32.17	32.10	133,400
Jul 31, 2019	31.90	32.01	31.90	31.95	31.88	44,500
Jul 30, 2019	31.96	31.96	31.88	31.91	31.84	53,500
Jul 29, 2019	31.96	31.99	31.95	31.95	31.88	150,100
Jul 26, 2019	32.00	32.02	31.97	31.98	31.91	56,900
Jul 25, 2019	32.03	32.03	31.96	31.99	31.92	44,300
Jul 25, 2019	0.074 Dividend
Jul 24, 2019	32.07	32.10	32.07	32.08	31.93	51,600
Jul 23, 2019	32.06	32.07	32.01	32.02	31.87	34,200
Jul 22, 2019	32.05	32.06	32.02	32.02	31.87	215,400
Jul 19, 2019	31.99	32.01	31.95	31.99	31.84	165,000
Jul 18, 2019	31.94	31.99	31.90	31.99	31.84	47,400
Jul 17, 2019	31.86	31.93	31.84	31.93	31.78	37,700
Jul 16, 2019	31.74	31.81	31.72	31.80	31.65	36,500
Jul 15, 2019	31.76	31.84	31.76	31.82	31.67	24,600
Jul 12, 2019	31.74	31.79	31.73	31.78	31.63	64,900
Jul 11, 2019	31.86	31.86	31.74	31.76	31.61	101,800
Jul 10, 2019	31.80	31.87	31.77	31.84	31.69	71,700
Jul 09, 2019	31.85	31.87	31.80	31.85	31.70	15,900
Jul 08, 2019	31.82	31.86	31.80	31.80	31.65	41,800
Jul 05, 2019	31.99	31.99	31.81	31.84	31.69	112,100
Jul 04, 2019	32.08	32.08	32.04	32.05	31.90	27,300
Jul 03, 2019	31.99	32.07	31.99	32.07	31.92	55,100
Jul 02, 2019	32.02	32.02	31.96	32.00	31.85	54,500
Jun 28, 2019	31.96	32.02	31.93	32.01	31.86	122,000
Jun 27, 2019	31.92	31.98	31.91	31.93	31.78	77,200
Jun 26, 2019	32.02	32.02	31.90	31.92	31.77	53,400
Jun 25, 2019	31.99	32.05	31.99	32.03	31.88	45,100
Jun 24, 2019	32.04	32.04	31.97	32.00	31.85	382,400
Jun 21, 2019	31.98	31.98	31.93	31.95	31.80	63,700
Jun 20, 2019	32.00	32.04	31.99	32.01	31.86	273,500
Jun 19, 2019	31.94	32.01	31.91	31.98	31.83	51,200
Jun 19, 2019	0.074 Dividend
Jun 18, 2019	32.06	32.08	31.97	32.08	31.86	121,000
Jun 17, 2019	32.00	32.01	31.96	31.99	31.77	96,400
Jun 14, 2019	31.97	31.99	31.94	31.99	31.77	41,500
Jun 13, 2019	31.87	31.95	31.87	31.93	31.71	91,000
Jun 12, 2019	31.81	31.85	31.78	31.84	31.62	61,000
Jun 11, 2019	31.79	31.81	31.77	31.79	31.57	39,400
Jun 10, 2019	31.80	31.81	31.78	31.79	31.57	46,000
Jun 07, 2019	31.92	31.93	31.87	31.87	31.65	78,600
Jun 06, 2019	31.91	31.94	31.83	31.83	31.61	159,900
Jun 05, 2019	31.92	31.94	31.86	31.91	31.69	114,100
Jun 04, 2019	31.87	31.87	31.81	31.86	31.64	91,900
Jun 03, 2019	31.85	31.94	31.82	31.94	31.72	102,200
May 31, 2019	31.75	31.81	31.73	31.79	31.57	104,700
May 30, 2019	31.62	31.69	31.59	31.69	31.47	54,900
May 29, 2019	31.68	31.74	31.64	31.64	31.42	143,700
May 28, 2019	31.61	31.66	31.61	31.66	31.44	1,066,900
May 27, 2019	31.56	31.60	31.56	31.60	31.38	48,700
May 24, 2019	31.52	31.55	31.49	31.53	31.31	189,600
May 24, 2019	0.075 Dividend
May 23, 2019	31.46	31.61	31.46	31.58	31.29	133,900
May 22, 2019	31.38	31.42	31.36	31.40	31.11	145,100
May 21, 2019	31.40	31.41	31.33	31.35	31.06	104,200
May 17, 2019	31.55	31.56	31.47	31.51	31.22	78,100
May 16, 2019	31.46	31.50	31.45	31.49	31.20	53,600
May 15, 2019	31.55	31.55	31.47	31.50	31.21	56,200
May 14, 2019	31.46	31.46	31.40	31.43	31.14	37,400
May 13, 2019	31.46	31.50	31.43	31.48	31.19	55,600
May 10, 2019	31.36	31.42	31.33	31.33	31.04	185,600
May 09, 2019	31.44	31.47	31.40	31.42	31.13	43,800
May 08, 2019	31.43	31.43	31.34	31.37	31.08	58,800
May 07, 2019	31.36	31.42	31.36	31.41	31.12	305,400
May 06, 2019	31.29	31.32	31.28	31.31	31.02	79,000
May 03, 2019	31.22	31.27	31.21	31.25	30.96	75,500
May 02, 2019	31.32	31.33	31.19	31.19	30.90	469,900
May 01, 2019	31.35	31.41	31.33	31.34	31.05	51,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...