Canada markets open in 5 hours 54 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.39-0.04 (-0.22%)
At close: 03:59PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202419.3919.4119.3819.3919.3956,100
May 22, 20240.067 Dividend
May 21, 202419.5319.5319.4919.5019.4315,500
May 17, 202419.4919.4919.4419.4819.4145,400
May 16, 202419.5019.5219.4819.5019.4324,900
May 15, 202419.4319.4919.4319.4919.4273,700
May 14, 202419.3719.3819.3519.3619.2938,500
May 13, 202419.3719.3819.3419.3619.2929,500
May 10, 202419.3719.3719.3319.3719.3031,500
May 09, 202419.4019.4319.3819.4019.3336,600
May 08, 202419.3819.4319.3819.4019.3375,400
May 07, 202419.4419.4719.4319.4619.3936,100
May 06, 202419.3719.4119.3719.3819.3146,400
May 03, 202419.3519.3719.3219.3519.2840,900
May 02, 202419.2019.2819.2019.2819.2141,800
May 01, 202419.1919.2719.1819.2219.1536,900
Apr 30, 202419.1919.2219.1619.1619.0961,500
Apr 29, 202419.1719.2419.1719.2219.1553,100
Apr 26, 202419.1319.1719.1219.1419.0737,900
Apr 25, 202419.1319.1319.0919.0919.0264,100
Apr 24, 202419.2119.2119.1619.1619.0928,000
Apr 24, 20240.066 Dividend
Apr 23, 202419.2219.2819.2219.2419.11123,200
Apr 22, 202419.2119.2619.2119.2619.1350,400
Apr 19, 202419.2619.2719.2419.2619.1386,200
Apr 18, 202419.2819.2819.2319.2319.1046,500
Apr 17, 202419.2719.3119.2619.3019.1732,300
Apr 16, 202419.2719.3119.2419.2719.14192,400
Apr 15, 202419.2519.2819.2219.2719.1457,100
Apr 12, 202419.3419.3819.3319.3619.2356,800
Apr 11, 202419.3019.3219.2619.2919.1648,300
Apr 10, 202419.3619.3719.2719.3119.1841,800
Apr 09, 202419.4319.4519.4019.4119.2837,100
Apr 08, 202419.3519.3919.3419.3619.2345,500
Apr 05, 202419.4219.4419.3619.3619.2343,300
Apr 04, 202419.3919.5019.3719.4019.27334,800
Apr 03, 202419.3319.3819.2919.3819.2542,800
Apr 02, 202419.2919.3419.2919.3319.2038,600
Apr 01, 202419.4119.4119.3519.3719.2454,800
Mar 28, 202419.4219.5219.4219.5219.39133,100
Mar 27, 202419.4419.5019.4219.4619.3383,100
Mar 26, 202419.4119.4319.3819.4319.3045,200
Mar 25, 202419.4719.4719.4119.4319.3042,300
Mar 22, 202419.5019.5019.4519.4819.3551,900
Mar 22, 20240.066 Dividend
Mar 21, 202419.4619.5019.4619.4919.2960,900
Mar 20, 202419.4919.5119.4519.5019.3045,000
Mar 19, 202419.4419.4819.4219.4219.2258,100
Mar 18, 202419.3519.3919.3519.3819.1841,200
Mar 15, 202419.3519.4319.3519.4119.2180,600
Mar 14, 202419.4419.4419.3719.3819.1848,700
Mar 13, 202419.5119.5219.4619.4619.2632,400
Mar 12, 202419.5019.5319.4919.5019.3069,200
Mar 11, 202419.5919.5919.5319.5719.3782,900
Mar 08, 202419.5819.6119.5519.6019.4042,900
Mar 07, 202419.5919.5919.5419.5719.3747,900
Mar 06, 202419.6019.6219.5519.5619.3698,000
Mar 05, 202419.5819.5919.5319.5619.3660,700
Mar 04, 202419.4819.5119.4619.5019.3059,100
Mar 01, 202419.4519.5319.4219.5219.3299,400
Feb 29, 202419.4419.4819.4219.4819.28139,400
Feb 28, 202419.3619.4319.3619.4319.2330,500
Feb 27, 202419.4219.4619.3919.4219.2267,300
Feb 26, 202419.4819.4819.4319.4819.28155,900
Feb 23, 202419.4219.5019.4019.4919.2982,200
Feb 23, 20240.065 Dividend
Feb 22, 202419.4519.4919.4319.4919.2357,700
Feb 21, 202419.4319.4819.3719.4219.1681,600
Feb 20, 202419.4219.5119.4219.4819.2247,700
Feb 16, 202419.3519.4319.3519.4319.1749,800
Feb 15, 202419.3819.4319.3719.3919.1391,600
Feb 14, 202419.3219.4019.2819.3819.1257,800
Feb 13, 202419.2519.3019.2419.2518.9951,200
Feb 12, 202419.3619.3819.3219.3819.1253,400
Feb 09, 202419.3119.4019.3119.3819.1233,800
Feb 08, 202419.3319.3619.3119.3319.07120,400
Feb 07, 202419.4119.4519.3919.4219.1680,400
Feb 06, 202419.3319.4619.3319.4319.1770,900
Feb 05, 202419.3719.3819.3219.3619.1097,200
Feb 02, 202419.4919.4919.4219.4819.2295,300
Feb 01, 202419.5119.6019.5119.5919.3377,900
Jan 31, 202419.4419.5019.4319.4819.2254,100
Jan 30, 202419.4119.4219.3119.4119.15200,900
Jan 29, 202419.3019.3719.2919.3619.1094,400
Jan 26, 202419.2819.2819.2319.2518.9954,900
Jan 25, 202419.2819.3319.2619.2719.0189,100
Jan 25, 20240.065 Dividend
Jan 24, 202419.3919.4119.3119.3218.9967,100
Jan 23, 202419.3319.3619.2819.3619.03144,300
Jan 22, 202419.3619.4019.3019.3519.0260,100
Jan 19, 202419.2619.3219.2619.3218.99130,300
Jan 18, 202419.3119.3219.2719.3118.98336,900
Jan 17, 202419.3719.3719.3119.3319.00100,700
Jan 16, 202419.5119.5219.3919.4219.0977,800
Jan 15, 202419.5219.5719.5119.5719.2438,900
Jan 12, 202419.5319.5819.5119.5319.20299,600
Jan 11, 202419.4719.5219.4519.5219.1975,300
Jan 10, 202419.5319.5519.4719.4919.1645,200
Jan 09, 202419.5219.5519.5119.5119.1844,700
Jan 08, 202419.4719.5719.4719.5419.21119,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...