XBB.TO - iShares Core Canadian Universe Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 201932.0532.0832.0232.0332.0374,400
Nov. 15, 201931.9632.0231.9632.0132.0157,000
Nov. 14, 201931.9132.0131.9132.0132.0196,000
Nov. 13, 201931.8631.8731.8131.8431.84131,000
Nov. 12, 201931.6931.7331.6531.7331.7356,000
Nov. 11, 201931.8131.8231.7631.7631.7632,400
Nov. 08, 201931.7331.7731.7231.7631.7659,300
Nov. 07, 201931.6931.7031.6231.6931.6987,300
Nov. 06, 201931.7531.8131.7231.7931.7942,600
Nov. 05, 201931.6931.6931.6331.6731.67124,900
Nov. 04, 201931.9431.9431.7831.8031.8092,700
Nov. 01, 201931.9932.0231.9131.9631.9649,400
Oct. 31, 201931.9932.0431.9932.0432.0444,800
Oct. 30, 201931.6331.9231.6331.9031.9075,900
Oct. 29, 201931.6331.6631.6031.6431.6432,600
Oct. 28, 201931.7431.7431.5831.5831.5874,500
Oct. 25, 201931.8831.8831.7631.7831.7850,700
Oct. 25, 20190.074 Dividend
Oct. 24, 201931.9131.9831.8931.9131.8448,700
Oct. 23, 201931.9931.9931.9331.9431.8737,700
Oct. 22, 201931.9531.9531.8831.9331.8661,000
Oct. 21, 201931.8331.8631.8031.8331.7645,700
Oct. 18, 201931.8431.8831.8331.8731.8055,700
Oct. 17, 201931.8031.8331.7831.8131.7449,700
Oct. 16, 201931.8431.8431.8031.8331.7645,100
Oct. 15, 201931.9431.9531.7831.8131.74129,500
Oct. 11, 201931.9031.9031.8231.8931.82126,800
Oct. 10, 201932.1732.1732.0532.0732.0078,800
Oct. 09, 201932.3132.3132.2232.2632.1943,000
Oct. 08, 201932.4032.4032.3332.3532.2745,700
Oct. 07, 201932.4232.4232.3432.3432.27101,900
Oct. 04, 201932.4232.4632.4032.4632.3881,400
Oct. 03, 201932.3532.4532.3232.4532.3755,700
Oct. 02, 201932.2532.2932.2232.2932.22118,500
Oct. 01, 201932.1032.2632.0732.1732.1097,700
Sep. 30, 201932.0732.1732.0732.1732.1042,100
Sep. 27, 201932.1332.1832.1332.1332.0672,400
Sep. 26, 201932.1632.1832.1432.1432.0756,400
Sep. 25, 201932.3032.3232.0932.0932.0293,600
Sep. 24, 201932.2132.3232.2132.3232.2573,300
Sep. 24, 20190.074 Dividend
Sep. 23, 201932.2632.3032.2432.2532.1062,700
Sep. 20, 201932.1332.2032.1132.1932.0461,000
Sep. 19, 201932.1032.1132.0432.0831.93177,700
Sep. 18, 201932.0232.0831.9932.0231.8757,300
Sep. 17, 201931.9231.9731.8831.9731.8248,100
Sep. 16, 201931.8631.9131.8331.8531.7070,400
Sep. 13, 201931.8631.8731.7731.7831.63139,300
Sep. 12, 201932.0432.0431.8731.9031.75126,200
Sep. 11, 201931.9732.0431.9631.9731.82178,000
Sep. 10, 201932.1232.1231.9531.9631.81198,800
Sep. 09, 201932.2132.2232.1732.1832.03113,800
Sep. 06, 201932.2932.2932.2332.2732.12153,800
Sep. 05, 201932.3732.3732.2632.3132.1666,800
Sep. 04, 201932.5932.6132.5332.5732.4281,400
Sep. 03, 201932.5332.6232.5032.5932.44106,800
Aug. 30, 201932.5632.6032.5032.5332.3881,800
Aug. 29, 201932.6532.6532.5132.5532.40169,900
Aug. 28, 201932.6432.6432.5932.6132.4682,600
Aug. 27, 201932.4532.5732.4532.5732.4263,000
Aug. 26, 201932.4232.4432.3732.3832.2382,800
Aug. 26, 20190.074 Dividend
Aug. 23, 201932.3032.5432.3032.5232.30140,800
Aug. 22, 201932.4032.4232.3332.3432.1263,300
Aug. 21, 201932.5232.5632.4832.4832.26150,400
Aug. 20, 201932.7132.7132.6232.6332.41102,800
Aug. 19, 201932.5832.6232.5832.6132.3997,200
Aug. 16, 201932.7432.7532.6732.7232.5088,700
Aug. 15, 201932.7232.8132.7132.7932.5659,600
Aug. 14, 201932.6832.6932.6532.6732.45103,200
Aug. 13, 201932.5832.5832.4032.5032.28306,700
Aug. 12, 201932.5132.5832.4932.5532.3372,700
Aug. 09, 201932.5132.5532.3932.4032.1898,800
Aug. 08, 201932.5032.5032.3732.4432.2261,500
Aug. 07, 201932.6132.7032.4832.4932.2798,900
Aug. 06, 201932.3032.4732.3032.4732.25309,700
Aug. 02, 201932.1432.2232.1432.2131.9970,200
Aug. 01, 201932.0032.1731.9632.1731.95133,400
Jul. 31, 201931.9032.0131.9031.9531.7344,500
Jul. 30, 201931.9631.9631.8831.9131.6953,500
Jul. 29, 201931.9631.9931.9531.9531.73150,100
Jul. 26, 201932.0032.0231.9731.9831.7656,900
Jul. 25, 201932.0332.0331.9631.9931.7744,300
Jul. 25, 20190.074 Dividend
Jul. 24, 201932.0732.1032.0732.0831.7951,600
Jul. 23, 201932.0632.0732.0132.0231.7334,200
Jul. 22, 201932.0532.0632.0232.0231.73215,400
Jul. 19, 201931.9932.0131.9531.9931.70165,000
Jul. 18, 201931.9431.9931.9031.9931.7047,400
Jul. 17, 201931.8631.9331.8431.9331.6437,700
Jul. 16, 201931.7431.8131.7231.8031.5136,500
Jul. 15, 201931.7631.8431.7631.8231.5324,600
Jul. 12, 201931.7431.7931.7331.7831.4964,900
Jul. 11, 201931.8631.8631.7431.7631.47101,800
Jul. 10, 201931.8031.8731.7731.8431.5571,700
Jul. 09, 201931.8531.8731.8031.8531.5615,900
Jul. 08, 201931.8231.8631.8031.8031.5141,800
Jul. 05, 201931.9931.9931.8131.8431.55112,100
Jul. 04, 201932.0832.0832.0432.0531.7627,300
Jul. 03, 201931.9932.0731.9932.0731.7855,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...