Canada markets close in 3 hours 7 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.32+0.02 (+0.10%)
As of 09:30AM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202419.3219.3219.3219.3219.32770
Jul 23, 202419.2819.3019.2819.3019.305,400
Jul 22, 202419.3319.3319.2319.2319.232,400
Jul 19, 202419.2619.2819.2519.2519.251,900
Jul 18, 202419.2919.2919.2619.2619.26800
Jul 17, 202419.3319.3319.2919.3019.303,900
Jul 16, 202419.2919.3019.2719.2719.271,100
Jul 15, 202419.2519.2519.2419.2419.241,100
Jul 12, 202419.2319.2519.2219.2519.253,900
Jul 11, 202419.2019.2319.2019.2219.222,700
Jul 10, 202419.1819.1919.1619.1619.161,200
Jul 09, 202419.1119.1519.1119.1119.112,500
Jul 08, 202419.0919.1519.0919.1519.153,000
Jul 05, 202419.0519.1219.0519.1219.1223,500
Jul 04, 202419.0519.0519.0119.0419.042,200
Jul 03, 202419.0419.0419.0119.0219.02900
Jul 02, 202419.0519.0518.9919.0119.011,100
Jun 28, 202419.1019.1019.1019.1019.10400
Jun 27, 202419.1219.1219.1019.1019.104,300
Jun 26, 202419.1019.1019.0919.1019.104,300
Jun 25, 202419.2119.2319.2019.2119.212,400
Jun 25, 20240.072 Dividend
Jun 24, 202419.3319.3319.2519.2719.202,300
Jun 21, 202419.2819.2819.2719.2719.20800
Jun 20, 202419.2719.2719.2519.2519.187,400
Jun 19, 202419.3719.3819.3219.3219.254,000
Jun 18, 202419.3219.3619.3119.3319.262,400
Jun 17, 202419.2319.2819.2319.2819.2111,900
Jun 14, 202419.3419.3419.3419.3419.27300
Jun 13, 202419.2819.3419.2819.3419.272,100
Jun 12, 202419.3019.3019.2719.2819.211,900
Jun 11, 202419.2219.2419.1619.2219.155,200
Jun 10, 202419.1919.1919.1519.1519.082,500
Jun 07, 202419.2219.2219.1719.1719.10500
Jun 06, 202419.2619.2719.2519.2719.201,100
Jun 05, 202419.2419.3019.2419.3019.236,100
Jun 04, 202419.2019.2419.1819.2419.172,600
Jun 03, 202419.0619.1519.0619.1519.085,300
May 31, 202419.0019.0618.9919.0618.992,100
May 30, 202418.9118.9618.9118.9618.891,000
May 29, 202418.9318.9318.8718.8818.812,200
May 28, 202419.0519.0518.9518.9718.907,700
May 27, 202419.0619.0619.0119.0118.943,100
May 24, 202419.0219.0519.0219.0518.981,100
May 23, 202419.0519.0519.0119.0418.9712,000
May 22, 202419.0319.0319.0319.0318.96300
May 22, 20240.072 Dividend
May 21, 202419.1819.1819.1819.1819.04600
May 17, 202419.1219.1219.1119.1118.971,800
May 16, 202419.1019.1819.1019.1419.003,900
May 15, 202419.0719.1119.0719.1118.973,100
May 14, 202419.0419.0719.0219.0218.881,200
May 13, 202419.0719.0719.0319.0318.89600
May 10, 202418.9919.0318.9919.0118.873,100
May 09, 202419.0719.0719.0719.0718.931,000
May 08, 202419.0319.0619.0319.0318.891,500
May 07, 202419.0819.1219.0819.1018.96800
May 06, 202419.0019.0819.0019.0818.941,300
May 03, 202419.0219.0218.9618.9618.82300
May 02, 202418.9118.9518.9018.9018.762,700
May 01, 202418.8718.9218.8718.9218.781,600
Apr 30, 202418.8718.8718.8718.8718.73-
Apr 29, 202418.8518.8918.8418.8718.73900
Apr 26, 202418.8518.8518.7818.7918.65600
Apr 25, 202418.7918.7918.7718.7818.643,400
Apr 24, 202418.8818.8818.7918.7918.652,300
Apr 24, 20240.071 Dividend
Apr 23, 202418.9318.9318.8718.8718.663,200
Apr 22, 202418.8718.8718.8618.8718.663,600
Apr 19, 202418.8718.8818.8518.8618.653,900
Apr 18, 202418.8918.9118.8818.9118.702,300
Apr 17, 202418.8818.9418.8818.9418.731,000
Apr 16, 202418.8918.9218.8918.8918.682,800
Apr 15, 202418.9918.9918.8918.9418.731,200
Apr 12, 202418.9519.0218.9519.0218.814,200
Apr 11, 202418.9518.9518.9118.9218.711,900
Apr 10, 202419.0019.0018.9118.9118.702,200
Apr 09, 202419.0119.0319.0119.0118.80900
Apr 08, 202418.9419.0418.9419.0418.833,500
Apr 05, 202419.0119.0418.9718.9718.764,800
Apr 04, 202419.0019.0719.0019.0018.794,000
Apr 03, 202418.9519.0018.9519.0018.79800
Apr 02, 202418.9519.0118.9119.0118.805,500
Apr 01, 202419.0919.0918.9919.0118.802,300
Mar 28, 202419.1019.1519.0919.1518.944,100
Mar 27, 202419.1019.1019.0719.0718.861,400
Mar 26, 202418.9819.0718.9819.0718.863,500
Mar 25, 202419.0919.0919.0619.0618.852,700
Mar 22, 202419.0419.1219.0419.0718.863,500
Mar 22, 20240.072 Dividend
Mar 21, 202419.0819.0819.0419.0418.763,300
Mar 20, 202419.0719.1419.0719.1318.843,000
Mar 19, 202419.1019.1019.0219.0218.748,700
Mar 18, 202419.0419.0418.9618.9618.681,500
Mar 15, 202418.9619.0518.9619.0418.764,100
Mar 14, 202419.0719.0718.9818.9918.717,800
Mar 13, 202419.1119.1219.0919.1118.826,400
Mar 12, 202419.1619.1619.1019.1218.831,500
Mar 11, 202419.1619.1619.1119.1118.823,500
Mar 08, 202419.1519.1619.1019.1118.8212,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...