iShares Core Canadian Corporate Bond Index ETF (XCB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

19.25

+0.04

(+0.21%)

At close: 03:59PM EDT

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	19.20	19.26	19.20	19.25	19.25	23,500
Mar 30, 2023	19.14	19.22	19.14	19.21	19.21	33,100
Mar 29, 2023	19.15	19.19	19.13	19.16	19.16	48,500
Mar 28, 2023	19.15	19.15	19.11	19.14	19.14	54,100
Mar 27, 2023	19.21	19.25	19.16	19.18	19.18	78,800
Mar 24, 2023	19.37	19.39	19.31	19.31	19.31	31,900
Mar 23, 2023	19.31	19.38	19.31	19.33	19.33	197,700
Mar 22, 2023	19.25	19.39	19.22	19.38	19.38	56,700
Mar 21, 2023	19.27	19.36	19.24	19.27	19.27	61,100
Mar 20, 2023	19.36	19.37	19.29	19.34	19.34	39,500
Mar 17, 2023	19.36	19.41	19.32	19.33	19.33	130,300
Mar 16, 2023	19.44	19.46	19.26	19.29	19.29	60,500
Mar 15, 2023	19.58	19.58	19.37	19.40	19.40	140,200
Mar 14, 2023	19.45	19.52	19.37	19.37	19.37	167,200
Mar 13, 2023	19.56	19.60	19.51	19.59	19.59	102,400
Mar 10, 2023	19.25	19.38	19.25	19.37	19.37	82,900
Mar 09, 2023	19.12	19.24	19.12	19.24	19.24	34,400
Mar 08, 2023	19.10	19.16	19.08	19.11	19.11	27,500
Mar 07, 2023	19.09	19.09	19.03	19.05	19.05	38,400
Mar 06, 2023	19.07	19.10	19.02	19.05	19.05	38,300
Mar 03, 2023	18.99	19.04	18.98	19.03	19.03	55,400
Mar 02, 2023	18.93	18.93	18.88	18.90	18.90	16,700
Mar 01, 2023	19.00	19.02	18.94	18.94	18.94	17,400
Feb 28, 2023	18.94	19.05	18.92	19.05	19.05	25,300
Feb 27, 2023	18.95	18.98	18.91	18.94	18.94	88,400
Feb 24, 2023	18.92	18.95	18.88	18.92	18.92	53,000
Feb 23, 2023	18.92	19.03	18.92	19.00	19.00	38,000
Feb 22, 2023	18.91	18.93	18.89	18.90	18.90	28,800
Feb 21, 2023	19.00	19.00	18.92	18.93	18.93	132,200
Feb 17, 2023	19.07	19.11	19.04	19.06	19.06	97,400
Feb 16, 2023	19.07	19.08	19.02	19.03	19.03	68,800
Feb 15, 2023	19.13	19.14	19.04	19.06	19.06	63,000
Feb 14, 2023	19.23	19.23	19.11	19.14	19.14	53,900
Feb 13, 2023	19.20	19.21	19.16	19.21	19.21	96,800
Feb 10, 2023	19.27	19.27	19.14	19.14	19.14	62,300
Feb 09, 2023	19.38	19.43	19.29	19.29	19.29	277,500
Feb 08, 2023	19.35	19.38	19.30	19.38	19.38	55,700
Feb 07, 2023	19.36	19.37	19.27	19.33	19.33	138,000
Feb 06, 2023	19.39	19.39	19.31	19.36	19.36	28,800
Feb 03, 2023	19.47	19.50	19.43	19.47	19.47	52,200
Feb 02, 2023	19.50	19.57	19.50	19.55	19.55	116,500
Feb 01, 2023	19.44	19.52	19.38	19.52	19.52	68,100
Jan 31, 2023	19.41	19.41	19.32	19.41	19.41	56,400
Jan 30, 2023	19.39	19.40	19.34	19.38	19.38	638,700
Jan 27, 2023	19.38	19.42	19.37	19.37	19.37	84,000
Jan 26, 2023	19.40	19.45	19.40	19.41	19.41	109,200
Jan 25, 2023	19.38	19.48	19.37	19.48	19.48	109,500
Jan 24, 2023	19.43	19.46	19.38	19.41	19.41	362,000
Jan 23, 2023	19.40	19.43	19.37	19.39	19.39	704,700
Jan 20, 2023	19.48	19.48	19.42	19.43	19.43	35,500
Jan 19, 2023	19.53	19.55	19.47	19.54	19.54	592,800
Jan 18, 2023	19.56	19.57	19.49	19.56	19.56	106,800
Jan 17, 2023	19.41	19.42	19.35	19.40	19.40	91,500
Jan 16, 2023	19.42	19.42	19.35	19.39	19.39	350,900
Jan 13, 2023	19.34	19.38	19.32	19.36	19.36	85,200
Jan 12, 2023	19.25	19.36	19.21	19.31	19.31	116,700
Jan 11, 2023	19.13	19.21	19.12	19.21	19.21	29,700
Jan 10, 2023	19.05	19.08	19.04	19.05	19.05	28,600
Jan 09, 2023	19.03	19.14	19.03	19.12	19.12	41,900
Jan 06, 2023	18.94	19.12	18.94	19.12	19.12	57,900
Jan 05, 2023	18.95	19.02	18.93	19.01	19.01	62,200
Jan 04, 2023	19.04	19.04	18.97	19.01	19.01	197,200
Jan 03, 2023	18.93	18.98	18.91	18.97	18.97	18,400
Dec 30, 2022	18.85	18.91	18.83	18.90	18.90	76,800
Dec 29, 2022	18.84	18.95	18.84	18.89	18.89	75,200
Dec 28, 2022	18.94	18.99	18.92	18.95	18.95	155,900
Dec 23, 2022	19.10	19.11	19.06	19.11	19.11	697,600
Dec 22, 2022	19.19	19.20	19.13	19.16	19.16	147,300
Dec 21, 2022	19.25	19.27	19.18	19.21	19.21	94,500
Dec 20, 2022	19.22	19.24	19.19	19.19	19.19	80,300
Dec 19, 2022	19.32	19.35	19.30	19.33	19.33	66,600
Dec 16, 2022	19.34	19.45	19.34	19.37	19.37	783,300
Dec 15, 2022	19.43	19.49	19.36	19.47	19.47	522,600
Dec 14, 2022	19.37	19.44	19.37	19.40	19.40	81,900
Dec 13, 2022	19.31	19.43	19.31	19.40	19.40	90,000
Dec 12, 2022	19.39	19.42	19.28	19.31	19.31	218,400
Dec 09, 2022	19.40	19.40	19.31	19.36	19.36	233,800
Dec 08, 2022	19.36	19.40	19.35	19.39	19.39	91,600
Dec 07, 2022	19.42	19.44	19.35	19.44	19.44	97,900
Dec 06, 2022	19.35	19.36	19.28	19.33	19.33	163,700
Dec 05, 2022	19.32	19.33	19.26	19.29	19.29	114,400
Dec 02, 2022	19.27	19.36	19.20	19.35	19.35	99,900
Dec 01, 2022	19.18	19.30	19.18	19.30	19.30	124,900
Nov 30, 2022	19.00	19.13	18.98	19.13	19.13	245,300
Nov 29, 2022	19.10	19.11	19.05	19.07	19.07	82,700
Nov 28, 2022	19.15	19.17	19.11	19.17	19.17	572,400
Nov 25, 2022	19.08	19.17	19.06	19.15	19.15	77,900
Nov 24, 2022	19.09	19.10	19.07	19.09	19.09	33,900
Nov 23, 2022	18.96	19.07	18.94	19.06	19.06	103,400
Nov 22, 2022	18.92	18.96	18.89	18.90	18.90	82,000
Nov 21, 2022	18.83	18.88	18.79	18.88	18.88	89,600
Nov 18, 2022	18.85	18.86	18.82	18.82	18.82	32,600
Nov 17, 2022	18.85	18.89	18.82	18.85	18.85	178,500
Nov 16, 2022	18.90	18.92	18.84	18.92	18.92	39,700
Nov 15, 2022	18.84	18.86	18.80	18.83	18.83	73,300
Nov 14, 2022	18.79	18.81	18.76	18.79	18.79	80,100
Nov 11, 2022	18.85	18.85	18.82	18.85	18.85	465,100
Nov 10, 2022	18.64	18.88	18.64	18.88	18.88	150,800
Nov 09, 2022	18.43	18.49	18.43	18.49	18.49	19,400
Nov 08, 2022	18.38	18.45	18.37	18.40	18.40	164,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,418.34-32.59(-0.08%)

iShares Core Canadian Corporate Bond Index ETF (XCB.TO)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,418.34
-32.59(-0.08%)