Canada markets close in 1 hour 37 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.62+0.02 (+0.07%)
As of 01:49PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202427.5427.6427.5127.6227.62177,172
Mar 27, 202427.5327.6027.5127.6027.60163,300
Mar 26, 202427.4527.5127.4027.5027.50202,500
Mar 25, 202427.5227.5327.4727.5127.51103,300
Mar 22, 202427.5927.6027.5227.5527.55127,100
Mar 21, 202427.5727.5827.4927.5327.53115,900
Mar 20, 202427.5027.5827.4427.5627.56215,500
Mar 19, 202427.5127.5227.4827.4927.49102,100
Mar 18, 202427.4127.4327.3527.3527.35116,900
Mar 15, 202427.4527.5127.4027.4627.46132,000
Mar 14, 202427.5227.5227.4427.4827.48129,600
Mar 13, 202427.6727.6927.6227.6427.64193,400
Mar 12, 202427.7027.7127.6327.6927.6996,800
Mar 11, 202427.8027.8027.7227.7427.7483,500
Mar 08, 202427.7927.8327.7727.8227.82209,700
Mar 07, 202427.8027.8427.7327.7727.77140,000
Mar 06, 202427.8227.8327.7527.7827.78230,300
Mar 05, 202427.7427.7927.6927.7527.75198,600
Mar 04, 202427.5627.6227.5327.5827.58165,600
Mar 01, 202427.5227.6827.4627.6827.68344,900
Feb 29, 202427.4827.5527.4727.5527.55212,700
Feb 28, 202427.4027.4727.3727.4727.47378,300
Feb 27, 202427.4627.5027.4127.4427.44141,400
Feb 26, 202427.5627.5627.4927.5227.52239,900
Feb 23, 202427.4827.6027.4727.5927.5997,600
Feb 23, 20240.075 Dividend
Feb 22, 202427.4927.5327.4727.5327.46154,900
Feb 21, 202427.5527.5727.4427.4827.41182,300
Feb 20, 202427.5227.6127.5227.5727.49129,500
Feb 16, 202427.3827.4727.3527.4227.35213,400
Feb 15, 202427.4527.5027.3927.4227.35105,700
Feb 14, 202427.2927.4527.2927.4127.34215,300
Feb 13, 202427.2627.2827.2227.2427.17233,700
Feb 12, 202427.4127.4427.3727.4027.3395,600
Feb 09, 202427.3527.4627.3527.4227.35179,100
Feb 08, 202427.4327.4427.3427.4027.33219,600
Feb 07, 202427.5527.6427.5127.5327.46200,400
Feb 06, 202427.4727.6327.4727.6027.5285,200
Feb 05, 202427.5327.5327.4427.4727.40321,200
Feb 02, 202427.7227.7427.6127.6827.60193,100
Feb 01, 202427.8327.9427.7827.9427.86416,500
Jan 31, 202427.6327.7427.6327.7327.65613,600
Jan 30, 202427.5227.6227.4327.6227.54238,500
Jan 29, 202427.4227.5227.3827.5127.44201,800
Jan 26, 202427.3527.4027.3127.3327.26152,400
Jan 25, 202427.4427.4627.3927.4027.33490,300
Jan 25, 20240.074 Dividend
Jan 24, 202427.5827.6027.4227.4327.28328,500
Jan 23, 202427.4827.4827.4227.4827.33220,400
Jan 22, 202427.5527.5827.5027.5027.35228,900
Jan 19, 202427.4227.4727.3827.4527.30336,900
Jan 18, 202427.4927.4927.4327.4427.29107,600
Jan 17, 202427.5627.5827.5027.5327.38136,700
Jan 16, 202427.8327.8627.6727.6927.54274,600
Jan 15, 202427.9127.9527.8627.9127.76121,600
Jan 12, 202427.9628.0027.8827.9127.76462,900
Jan 11, 202427.8427.9327.8027.8827.731,088,600
Jan 10, 202427.9727.9927.8227.8427.69418,000
Jan 09, 202427.9127.9827.8927.9227.77229,200
Jan 08, 202427.8627.9927.8327.9127.76330,100
Jan 05, 202427.8228.0127.7927.8727.72466,100
Jan 04, 202427.9427.9827.8527.9027.751,023,400
Jan 03, 202427.9528.1227.9228.0627.91352,400
Jan 02, 202428.0028.0927.9628.0427.89334,300
Dec 29, 202328.0828.2228.0628.2228.07170,500
Dec 28, 202328.1628.2228.1228.1728.02149,300
Dec 28, 20230.073 Dividend
Dec 27, 202328.2328.3628.1928.2928.06254,000
Dec 22, 202328.2528.2728.0328.0727.85280,400
Dec 21, 202328.4428.4528.2428.2528.02614,800
Dec 20, 202328.3628.3728.2928.3528.12334,500
Dec 19, 202328.2128.2728.2028.2528.02283,300
Dec 18, 202328.2328.2328.1428.1627.94245,700
Dec 15, 202328.3128.3128.1828.2628.03235,400
Dec 14, 202328.1228.2328.0828.2328.00215,600
Dec 13, 202327.7328.0127.7127.9927.77364,800
Dec 12, 202327.6327.7027.6027.6727.45234,400
Dec 11, 202327.6327.6727.5527.6627.44267,000
Dec 08, 202327.6727.7327.6527.7227.50345,800
Dec 07, 202327.8227.8827.7627.8227.60179,300
Dec 06, 202327.8127.8927.7527.8127.59225,400
Dec 05, 202327.6427.7527.6027.7227.50341,900
Dec 04, 202327.5427.5827.4627.5427.32430,600
Dec 01, 202327.2727.5927.2227.5427.32406,400
Nov 30, 202327.3027.3427.2427.3227.10302,400
Nov 29, 202327.3127.3727.2727.3727.15327,300
Nov 28, 202327.1227.2427.0827.2327.01494,900
Nov 27, 202327.0327.1427.0027.1226.90181,100
Nov 24, 202326.9627.0026.9127.0026.78302,100
Nov 23, 202327.0127.0326.9526.9526.7372,700
Nov 22, 202327.0727.1026.9927.0126.79126,400
Nov 21, 202327.0327.0726.9627.0026.78283,400
Nov 21, 20230.073 Dividend
Nov 20, 202327.0127.1027.0027.0626.77133,000
Nov 17, 202327.0327.0426.9627.0226.73197,300
Nov 16, 202326.9327.0426.9126.9826.69224,400
Nov 15, 202326.9226.9326.8126.8626.57235,800
Nov 14, 202326.9727.0526.9526.9726.68283,100
Nov 13, 202326.6926.7526.6926.7426.4653,300
Nov 10, 202326.7926.7926.6726.7026.42171,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...