Canada markets closed

iShares Canadian HYBrid Corporate Bond Index ETF (XHB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.97-0.03 (-0.16%)
At close: 03:59PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202419.0519.0518.9518.9718.977,721
May 27, 202419.0619.0619.0119.0119.013,100
May 24, 202419.0219.0519.0219.0519.051,100
May 23, 202419.0519.0519.0119.0419.0412,000
May 22, 202419.0319.0319.0319.0319.03300
May 22, 20240.072 Dividend
May 21, 202419.1819.1819.1819.1819.11600
May 17, 202419.1219.1219.1119.1119.041,800
May 16, 202419.1019.1819.1019.1419.073,900
May 15, 202419.0719.1119.0719.1119.043,100
May 14, 202419.0419.0719.0219.0218.951,200
May 13, 202419.0719.0719.0319.0318.96600
May 10, 202418.9919.0318.9919.0118.943,100
May 09, 202419.0719.0719.0719.0719.001,000
May 08, 202419.0319.0619.0319.0318.961,500
May 07, 202419.0819.1219.0819.1019.03800
May 06, 202419.0019.0819.0019.0819.011,300
May 03, 202419.0219.0218.9618.9618.89300
May 02, 202418.9118.9518.9018.9018.832,700
May 01, 202418.8718.9218.8718.9218.851,600
Apr 30, 202418.8718.8718.8718.8718.80-
Apr 29, 202418.8518.8918.8418.8718.80900
Apr 26, 202418.8518.8518.7818.7918.72600
Apr 25, 202418.7918.7918.7718.7818.713,400
Apr 24, 202418.8818.8818.7918.7918.722,300
Apr 24, 20240.071 Dividend
Apr 23, 202418.9318.9318.8718.8718.733,200
Apr 22, 202418.8718.8718.8618.8718.733,600
Apr 19, 202418.8718.8818.8518.8618.723,900
Apr 18, 202418.8918.9118.8818.9118.772,300
Apr 17, 202418.8818.9418.8818.9418.801,000
Apr 16, 202418.8918.9218.8918.8918.752,800
Apr 15, 202418.9918.9918.8918.9418.801,200
Apr 12, 202418.9519.0218.9519.0218.884,200
Apr 11, 202418.9518.9518.9118.9218.781,900
Apr 10, 202419.0019.0018.9118.9118.772,200
Apr 09, 202419.0119.0319.0119.0118.87900
Apr 08, 202418.9419.0418.9419.0418.903,500
Apr 05, 202419.0119.0418.9718.9718.834,800
Apr 04, 202419.0019.0719.0019.0018.864,000
Apr 03, 202418.9519.0018.9519.0018.86800
Apr 02, 202418.9519.0118.9119.0118.875,500
Apr 01, 202419.0919.0918.9919.0118.872,300
Mar 28, 202419.1019.1519.0919.1519.014,100
Mar 27, 202419.1019.1019.0719.0718.931,400
Mar 26, 202418.9819.0718.9819.0718.933,500
Mar 25, 202419.0919.0919.0619.0618.922,700
Mar 22, 202419.0419.1219.0419.0718.933,500
Mar 22, 20240.072 Dividend
Mar 21, 202419.0819.0819.0419.0418.833,300
Mar 20, 202419.0719.1419.0719.1318.913,000
Mar 19, 202419.1019.1019.0219.0218.818,700
Mar 18, 202419.0419.0418.9618.9618.751,500
Mar 15, 202418.9619.0518.9619.0418.834,100
Mar 14, 202419.0719.0718.9818.9918.787,800
Mar 13, 202419.1119.1219.0919.1118.896,400
Mar 12, 202419.1619.1619.1019.1218.901,500
Mar 11, 202419.1619.1619.1119.1118.893,500
Mar 08, 202419.1519.1619.1019.1118.8912,100
Mar 07, 202419.1019.1019.1019.1018.891,500
Mar 06, 202419.0819.1519.0819.1018.893,800
Mar 05, 202419.1019.1119.0819.1118.898,300
Mar 04, 202419.0619.0819.0619.0618.855,400
Mar 01, 202418.9819.0418.9819.0418.8314,500
Feb 29, 202418.9518.9818.9418.9618.7516,700
Feb 28, 202418.9119.0018.9119.0018.791,600
Feb 27, 202418.9418.9418.9318.9418.738,500
Feb 26, 202419.0519.0518.9518.9618.7512,000
Feb 23, 202418.9919.0218.9719.0218.811,600
Feb 23, 20240.07 Dividend
Feb 22, 202419.0419.0619.0319.0318.75800
Feb 21, 202419.0819.0818.9818.9918.716,700
Feb 20, 202418.9919.0618.9819.0318.752,200
Feb 16, 202418.9418.9418.9318.9318.65500
Feb 15, 202418.9918.9918.9518.9518.673,300
Feb 14, 202418.9718.9718.9418.9518.679,200
Feb 13, 202418.8718.8718.8418.8518.573,500
Feb 12, 202418.9518.9718.9318.9718.697,900
Feb 09, 202418.9118.9418.9118.9318.652,200
Feb 08, 202418.9618.9618.8718.8818.607,900
Feb 07, 202418.9719.0018.9518.9618.6812,100
Feb 06, 202418.9418.9718.9418.9718.6917,000
Feb 05, 202418.8918.9918.8418.9918.7135,300
Feb 02, 202419.0819.0818.9618.9718.6910,400
Feb 01, 202419.1419.1519.0619.1118.8366,100
Jan 31, 202419.0019.0619.0019.0318.752,500
Jan 30, 202418.9619.0318.9519.0018.7211,600
Jan 29, 202418.8618.9518.8618.9518.674,300
Jan 26, 202418.9218.9218.8418.8718.599,400
Jan 25, 202418.9618.9618.8618.8718.5912,600
Jan 25, 20240.07 Dividend
Jan 24, 202419.1219.1218.9418.9618.615,400
Jan 23, 202418.8418.9618.8418.9218.577,800
Jan 22, 202418.9918.9918.8518.8518.508,300
Jan 19, 202418.8918.8918.8818.8918.543,600
Jan 18, 202418.9518.9518.8518.9218.571,000
Jan 17, 202418.9718.9718.8518.8518.507,800
Jan 16, 202418.9819.0518.9618.9818.632,300
Jan 15, 202419.1419.1419.1019.1118.762,900
Jan 12, 202419.0319.0719.0319.0718.723,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...