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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	28.11	28.12	28.00	28.05	28.05	217,100
Feb 02, 2023	28.24	28.28	28.18	28.26	28.26	136,100
Feb 01, 2023	28.14	28.21	28.03	28.20	28.20	307,300
Jan 31, 2023	28.06	28.06	27.95	28.04	28.04	78,000
Jan 30, 2023	28.05	28.06	27.99	28.03	28.03	81,200
Jan 27, 2023	28.05	28.09	28.04	28.09	28.09	136,400
Jan 26, 2023	28.15	28.19	28.10	28.15	28.15	293,800
Jan 25, 2023	28.07	28.21	28.04	28.19	28.19	251,800
Jan 25, 2023	0.068 Dividend
Jan 24, 2023	28.07	28.13	28.01	28.11	28.04	196,200
Jan 23, 2023	28.05	28.13	28.05	28.05	27.98	101,100
Jan 20, 2023	28.20	28.22	28.10	28.15	28.08	121,000
Jan 19, 2023	28.31	28.33	28.23	28.33	28.26	299,900
Jan 18, 2023	28.24	28.39	28.24	28.38	28.31	292,100
Jan 17, 2023	28.14	28.18	28.10	28.17	28.10	175,700
Jan 16, 2023	28.16	28.16	28.10	28.13	28.06	311,600
Jan 13, 2023	28.09	28.16	28.05	28.10	28.03	172,100
Jan 12, 2023	27.89	28.09	27.80	28.09	28.02	167,000
Jan 11, 2023	27.71	27.83	27.71	27.80	27.73	127,700
Jan 10, 2023	27.57	27.63	27.54	27.62	27.55	355,900
Jan 09, 2023	27.60	27.70	27.57	27.65	27.58	274,100
Jan 06, 2023	27.46	27.66	27.46	27.65	27.58	234,000
Jan 05, 2023	27.45	27.52	27.43	27.51	27.44	235,200
Jan 04, 2023	27.55	27.56	27.49	27.51	27.44	179,100
Jan 03, 2023	27.43	27.47	27.33	27.39	27.32	153,800
Dec 30, 2022	27.26	27.31	27.22	27.30	27.23	77,800
Dec 29, 2022	27.29	27.40	27.28	27.34	27.27	260,500
Dec 29, 2022	0.067 Dividend
Dec 28, 2022	27.55	27.55	27.31	27.34	27.21	216,500
Dec 23, 2022	27.66	27.67	27.56	27.62	27.49	263,700
Dec 22, 2022	27.82	27.84	27.72	27.73	27.60	203,600
Dec 21, 2022	27.93	27.96	27.85	27.88	27.74	118,400
Dec 20, 2022	27.89	27.89	27.82	27.86	27.72	190,400
Dec 19, 2022	28.11	28.12	28.01	28.03	27.89	166,600
Dec 16, 2022	28.10	28.24	28.10	28.20	28.06	229,000
Dec 15, 2022	28.20	28.31	28.14	28.28	28.14	214,100
Dec 14, 2022	28.18	28.25	28.16	28.22	28.08	736,900
Dec 13, 2022	28.00	28.24	28.00	28.15	28.01	177,400
Dec 12, 2022	28.18	28.19	28.03	28.04	27.90	383,000
Dec 09, 2022	28.23	28.23	28.12	28.15	28.01	166,200
Dec 08, 2022	28.18	28.29	28.14	28.29	28.15	224,100
Dec 07, 2022	28.33	28.38	28.13	28.31	28.17	182,800
Dec 06, 2022	28.16	28.24	28.13	28.24	28.10	259,300
Dec 05, 2022	28.11	28.15	28.07	28.07	27.93	194,000
Dec 02, 2022	27.96	28.23	27.93	28.23	28.09	150,200
Dec 01, 2022	27.91	28.14	27.90	28.14	28.00	166,600
Nov 30, 2022	27.58	27.78	27.55	27.78	27.64	343,000
Nov 29, 2022	27.71	27.74	27.68	27.73	27.60	105,400
Nov 28, 2022	27.85	27.85	27.72	27.83	27.69	353,800
Nov 25, 2022	27.75	27.91	27.74	27.91	27.77	129,200
Nov 24, 2022	27.83	27.85	27.81	27.85	27.71	214,100
Nov 23, 2022	27.62	27.74	27.60	27.74	27.61	390,200
Nov 22, 2022	27.53	27.59	27.51	27.56	27.43	160,300
Nov 21, 2022	27.41	27.44	27.36	27.43	27.30	196,600
Nov 21, 2022	0.067 Dividend
Nov 18, 2022	27.43	27.44	27.37	27.40	27.20	179,400
Nov 17, 2022	27.41	27.43	27.37	27.43	27.23	169,400
Nov 16, 2022	27.46	27.55	27.41	27.50	27.30	332,900
Nov 15, 2022	27.37	27.39	27.28	27.38	27.18	195,500
Nov 14, 2022	27.28	27.32	27.27	27.32	27.12	266,400
Nov 11, 2022	27.31	27.34	27.30	27.33	27.13	57,900
Nov 10, 2022	27.07	27.37	27.07	27.37	27.17	164,100
Nov 09, 2022	26.71	26.78	26.68	26.77	26.57	272,300
Nov 08, 2022	26.49	26.72	26.49	26.71	26.52	178,100
Nov 07, 2022	26.72	26.74	26.47	26.48	26.29	199,300
Nov 04, 2022	26.74	26.82	26.67	26.69	26.50	257,900
Nov 03, 2022	26.94	26.98	26.85	26.85	26.65	689,900
Nov 02, 2022	27.19	27.24	27.01	27.02	26.82	294,200
Nov 01, 2022	27.29	27.29	27.10	27.19	26.99	92,900
Oct 31, 2022	27.14	27.17	27.05	27.09	26.89	99,400
Oct 28, 2022	27.08	27.18	27.06	27.14	26.94	262,500
Oct 27, 2022	27.07	27.18	27.01	27.15	26.95	771,000
Oct 26, 2022	26.66	26.97	26.66	26.97	26.77	270,000
Oct 25, 2022	26.56	26.59	26.52	26.58	26.39	338,400
Oct 25, 2022	0.067 Dividend
Oct 24, 2022	26.44	26.53	26.44	26.52	26.26	210,800
Oct 21, 2022	26.21	26.44	26.21	26.41	26.15	253,100
Oct 20, 2022	26.56	26.59	26.35	26.36	26.10	102,400
Oct 19, 2022	26.79	26.80	26.57	26.57	26.31	180,400
Oct 18, 2022	26.88	26.96	26.85	26.94	26.68	197,700
Oct 17, 2022	26.84	26.91	26.79	26.82	26.56	469,200
Oct 14, 2022	26.92	26.94	26.73	26.75	26.49	80,800
Oct 13, 2022	26.72	27.00	26.72	26.88	26.62	661,800
Oct 12, 2022	26.78	26.95	26.78	26.86	26.60	265,200
Oct 11, 2022	26.91	26.98	26.85	26.85	26.59	175,000
Oct 07, 2022	27.08	27.08	27.00	27.00	26.74	45,600
Oct 06, 2022	27.19	27.19	27.08	27.14	26.87	205,600
Oct 05, 2022	27.39	27.39	27.18	27.18	26.91	144,300
Oct 04, 2022	27.50	27.56	27.41	27.45	27.18	207,400
Oct 03, 2022	27.52	27.54	27.37	27.40	27.13	330,200
Sept 30, 2022	27.43	27.49	27.35	27.37	27.10	116,500
Sept 29, 2022	27.51	27.59	27.37	27.40	27.13	128,200
Sept 28, 2022	27.32	27.67	27.32	27.63	27.36	155,600
Sept 27, 2022	27.36	27.36	27.14	27.14	26.87	204,200
Sept 26, 2022	27.56	27.60	27.40	27.49	27.22	144,500
Sept 23, 2022	27.68	27.72	27.61	27.62	27.35	148,100
Sept 23, 2022	0.066 Dividend
Sept 22, 2022	27.70	27.72	27.56	27.63	27.29	222,600
Sept 21, 2022	27.69	27.79	27.62	27.76	27.42	133,200
Sept 20, 2022	27.60	27.67	27.51	27.64	27.30	222,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,334.86-139.41(-0.44%)

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

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,334.86
-139.41(-0.44%)