S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

iShares Core Canadian Government Bond Index ETF (XGB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.48

-0.07

(-0.35%)

At close: 03:53PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	18.50	18.53	18.47	18.48	18.48	34,900
Apr 29, 2024	18.52	18.55	18.52	18.54	18.54	45,300
Apr 26, 2024	18.46	18.49	18.45	18.47	18.47	16,400
Apr 25, 2024	18.38	18.45	18.38	18.42	18.42	17,900
Apr 24, 2024	18.51	18.51	18.47	18.48	18.48	14,800
Apr 24, 2024	0.047 Dividend
Apr 23, 2024	18.53	18.60	18.53	18.56	18.51	28,800
Apr 22, 2024	18.55	18.58	18.55	18.58	18.53	5,300
Apr 19, 2024	18.61	18.61	18.56	18.60	18.55	16,700
Apr 18, 2024	18.61	18.61	18.56	18.57	18.52	15,500
Apr 17, 2024	18.63	18.65	18.59	18.65	18.60	19,800
Apr 16, 2024	18.57	18.63	18.57	18.60	18.55	12,000
Apr 15, 2024	18.65	18.65	18.56	18.61	18.56	44,000
Apr 12, 2024	18.72	18.76	18.70	18.70	18.65	39,100
Apr 11, 2024	18.65	18.66	18.62	18.63	18.58	19,000
Apr 10, 2024	18.70	18.75	18.64	18.66	18.61	25,700
Apr 09, 2024	18.81	18.85	18.81	18.82	18.77	84,300
Apr 08, 2024	18.72	18.78	18.72	18.76	18.71	25,900
Apr 05, 2024	18.83	18.87	18.78	18.80	18.75	47,000
Apr 04, 2024	18.81	18.84	18.78	18.84	18.79	46,800
Apr 03, 2024	18.73	18.79	18.70	18.79	18.74	25,800
Apr 02, 2024	18.73	18.77	18.71	18.77	18.72	43,600
Apr 01, 2024	18.88	18.88	18.78	18.79	18.74	18,600
Mar 28, 2024	18.94	18.99	18.93	18.99	18.94	40,300
Mar 27, 2024	18.92	18.98	18.89	18.98	18.93	31,200
Mar 26, 2024	18.85	18.89	18.85	18.88	18.83	36,900
Mar 25, 2024	18.91	18.91	18.88	18.90	18.85	48,900
Mar 22, 2024	18.97	18.97	18.92	18.93	18.88	97,500
Mar 22, 2024	0.047 Dividend
Mar 21, 2024	18.91	18.92	18.89	18.90	18.81	94,500
Mar 20, 2024	18.92	18.95	18.90	18.94	18.85	33,300
Mar 19, 2024	18.90	18.92	18.87	18.87	18.78	9,200
Mar 18, 2024	18.83	18.84	18.79	18.79	18.70	45,700
Mar 15, 2024	18.85	18.90	18.84	18.88	18.79	17,200
Mar 14, 2024	18.88	18.89	18.86	18.87	18.78	31,300
Mar 13, 2024	19.03	19.03	18.97	18.99	18.89	43,400
Mar 12, 2024	19.05	19.05	19.00	19.04	18.94	22,500
Mar 11, 2024	19.10	19.11	19.08	19.09	18.99	28,600
Mar 08, 2024	19.13	19.14	19.11	19.14	19.04	39,800
Mar 07, 2024	19.13	19.14	19.06	19.11	19.01	36,300
Mar 06, 2024	19.16	19.16	19.09	19.11	19.01	81,000
Mar 05, 2024	19.04	19.10	19.04	19.09	18.99	90,600
Mar 04, 2024	18.93	18.97	18.93	18.97	18.87	97,700
Mar 01, 2024	18.89	19.01	18.87	19.00	18.90	150,900
Feb 29, 2024	18.87	18.94	18.87	18.94	18.85	54,800
Feb 28, 2024	18.83	18.87	18.82	18.87	18.78	37,600
Feb 27, 2024	18.85	18.89	18.83	18.84	18.75	29,700
Feb 26, 2024	18.95	18.95	18.89	18.91	18.82	32,000
Feb 23, 2024	18.85	18.95	18.85	18.95	18.86	35,200
Feb 23, 2024	0.046 Dividend
Feb 22, 2024	18.89	18.91	18.85	18.90	18.76	19,900
Feb 21, 2024	18.95	18.95	18.85	18.87	18.73	19,200
Feb 20, 2024	18.88	18.97	18.88	18.94	18.80	24,200
Feb 16, 2024	18.78	18.89	18.78	18.88	18.74	78,400
Feb 15, 2024	18.90	18.90	18.84	18.85	18.71	23,200
Feb 14, 2024	18.76	18.86	18.76	18.84	18.70	57,000
Feb 13, 2024	18.73	18.74	18.71	18.73	18.59	68,100
Feb 12, 2024	18.85	18.86	18.80	18.82	18.68	76,500
Feb 09, 2024	18.79	18.88	18.79	18.86	18.72	18,400
Feb 08, 2024	18.84	18.86	18.82	18.83	18.69	52,300
Feb 07, 2024	18.93	19.00	18.91	18.92	18.78	76,900
Feb 06, 2024	18.89	19.01	18.89	18.99	18.85	25,400
Feb 05, 2024	18.88	18.93	18.87	18.87	18.73	28,600
Feb 02, 2024	19.08	19.08	19.00	19.04	18.90	41,600
Feb 01, 2024	19.14	19.24	19.13	19.21	19.07	97,800
Jan 31, 2024	19.05	19.09	19.03	19.09	18.95	84,700
Jan 30, 2024	18.96	19.01	18.88	19.01	18.87	67,800
Jan 29, 2024	18.88	18.92	18.83	18.92	18.78	55,000
Jan 26, 2024	18.84	18.87	18.78	18.83	18.69	15,800
Jan 25, 2024	18.92	18.92	18.85	18.86	18.72	188,400
Jan 25, 2024	0.046 Dividend
Jan 24, 2024	18.99	18.99	18.88	18.88	18.69	43,800
Jan 23, 2024	18.93	18.93	18.88	18.93	18.74	78,300
Jan 22, 2024	18.97	18.99	18.93	18.96	18.77	39,800
Jan 19, 2024	18.89	18.90	18.84	18.88	18.69	34,500
Jan 18, 2024	18.91	18.93	18.87	18.89	18.70	125,900
Jan 17, 2024	19.02	19.02	18.95	18.96	18.77	32,100
Jan 16, 2024	19.20	19.21	19.06	19.08	18.89	62,600
Jan 15, 2024	19.23	19.27	19.23	19.25	19.06	7,200
Jan 12, 2024	19.26	19.30	19.22	19.24	19.05	329,100
Jan 11, 2024	19.18	19.24	19.16	19.23	19.04	70,900
Jan 10, 2024	19.27	19.28	19.19	19.19	19.00	55,100
Jan 09, 2024	19.22	19.29	19.22	19.26	19.07	21,300
Jan 08, 2024	19.21	19.29	19.21	19.24	19.05	22,300
Jan 05, 2024	19.17	19.30	19.17	19.21	19.02	55,500
Jan 04, 2024	19.25	19.31	19.23	19.24	19.05	15,800
Jan 03, 2024	19.28	19.37	19.27	19.36	19.17	47,500
Jan 02, 2024	19.29	19.34	19.28	19.32	19.13	41,200
Dec 29, 2023	19.36	19.47	19.35	19.41	19.22	10,300
Dec 28, 2023	19.48	19.48	19.39	19.41	19.22	19,200
Dec 28, 2023	0.046 Dividend
Dec 27, 2023	19.47	19.55	19.46	19.54	19.30	48,400
Dec 22, 2023	19.55	19.55	19.31	19.32	19.08	108,400
Dec 21, 2023	19.62	19.62	19.48	19.48	19.24	75,300
Dec 20, 2023	19.54	19.59	19.51	19.56	19.32	77,600
Dec 19, 2023	19.49	19.51	19.46	19.48	19.24	75,700
Dec 18, 2023	19.48	19.48	19.41	19.45	19.21	122,800
Dec 15, 2023	19.50	19.54	19.45	19.54	19.30	73,900
Dec 14, 2023	19.40	19.49	19.37	19.49	19.25	91,000
Dec 13, 2023	19.15	19.33	19.10	19.29	19.05	80,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7266+0.0005(+0.07%)

CRUDE OIL80.64-1.29(-1.57%)

Bitcoin CAD79,949.49-4,241.58(-5.04%)

S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

iShares Core Canadian Government Bond Index ETF (XGB.TO)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7266
+0.0005(+0.07%)

CRUDE OIL
80.64
-1.29(-1.57%)

Bitcoin CAD
79,949.49
-4,241.58(-5.04%)