Canada markets close in 1 hour 50 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.830.00 (0.00%)
As of 09:52AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202318.8318.8318.8318.8318.83830
Jan 27, 202318.8518.8518.8018.8318.833,100
Jan 26, 202318.9518.9518.8018.8518.8513,800
Jan 25, 202318.8618.8918.8218.8418.843,700
Jan 25, 20230.065 Dividend
Jan 24, 202318.8118.8118.8118.8118.75300
Jan 23, 202318.9118.9118.7718.7718.716,100
Jan 20, 202318.8618.8918.8618.8918.821,900
Jan 19, 202318.8318.9218.8018.9218.8534,100
Jan 18, 202318.8018.8918.8018.8918.8246,800
Jan 17, 202318.7018.7918.7018.7918.731,100
Jan 16, 202318.8118.8118.7018.7518.691,600
Jan 13, 202318.7818.7818.6618.7418.682,100
Jan 12, 202318.5718.7218.5718.6518.592,500
Jan 11, 202318.6018.6118.5518.6118.553,500
Jan 10, 202318.5218.5718.4018.4918.433,200
Jan 09, 202318.5018.5018.5018.5018.44300
Jan 06, 202318.3718.5018.3718.4718.411,600
Jan 05, 202318.4218.4218.4218.4218.36400
Jan 04, 202318.4018.4318.3718.4118.357,000
Jan 03, 202318.5018.5318.3218.3518.291,800
Dec 30, 202218.2518.2518.2418.2418.18800
Dec 29, 202218.3118.3118.2418.2418.181,500
Dec 29, 20220.082 Dividend
Dec 28, 202218.3818.4318.3218.3318.1831,200
Dec 23, 202218.5818.5818.4118.4218.2716,100
Dec 22, 202218.6118.6118.5218.5218.374,100
Dec 21, 202218.6618.6718.5818.5818.433,200
Dec 20, 202218.6218.6718.6218.6618.518,400
Dec 19, 202218.6718.7318.6618.6618.518,300
Dec 16, 202218.8018.8318.7218.8018.654,400
Dec 15, 202218.8918.8918.7618.8218.675,700
Dec 14, 202218.7718.8918.7618.8918.7477,200
Dec 13, 202218.7618.8918.6918.8918.7434,900
Dec 12, 202218.7318.7318.6218.6218.4715,800
Dec 09, 202218.7518.7518.6718.7318.5822,800
Dec 08, 202218.7418.7718.7118.7718.6210,600
Dec 07, 202218.7318.7418.6818.7218.5725,500
Dec 06, 202218.7218.7218.6518.6718.5227,300
Dec 05, 202218.7618.7618.6718.7318.585,300
Dec 02, 202218.6818.7218.6818.7118.562,000
Dec 01, 202218.5318.6818.5318.6818.5310,600
Nov 30, 202218.4818.5418.4418.5018.3521,800
Nov 29, 202218.5018.5018.5018.5018.351,100
Nov 28, 202218.6418.6418.5018.5318.382,100
Nov 25, 202218.5218.5418.4918.5318.385,400
Nov 24, 202218.4718.5218.4718.5218.37800
Nov 23, 202218.4518.4818.3918.4718.3282,200
Nov 22, 202218.2818.3518.2718.2718.1316,900
Nov 21, 202218.2118.2118.1818.1918.059,100
Nov 21, 20220.064 Dividend
Nov 18, 202218.2618.2818.2418.2718.062,300
Nov 17, 202218.2218.2418.2218.2318.025,400
Nov 16, 202218.2818.3418.2518.3418.135,000
Nov 15, 202218.2818.2818.2118.2218.0113,400
Nov 14, 202218.2318.2318.1318.1417.9327,200
Nov 11, 202218.2018.2118.1918.1917.988,400
Nov 10, 202218.0318.2018.0218.1417.937,300
Nov 09, 202217.8917.9017.8917.9017.702,700
Nov 08, 202217.6817.9117.6817.9117.7138,200
Nov 07, 202217.9217.9217.7717.7717.5746,200
Nov 04, 202217.9117.9517.9117.9117.715,100
Nov 03, 202218.0518.0517.9517.9717.7711,800
Nov 02, 202218.1018.1118.0418.0517.8430,400
Nov 01, 202218.0018.0118.0018.0117.8017,400
Oct 31, 202218.2718.2718.0018.0217.8126,200
Oct 28, 202218.0518.1018.0418.0717.8619,600
Oct 27, 202218.1118.1117.9817.9817.787,900
Oct 26, 202217.8517.9117.7917.9017.7014,200
Oct 25, 202217.7617.7717.7417.7417.548,900
Oct 25, 20220.064 Dividend
Oct 24, 202217.7217.7717.7217.7517.4840,900
Oct 21, 202217.6517.7117.6517.7117.4515,500
Oct 20, 202217.8717.8717.7217.7217.4611,400
Oct 19, 202217.8617.8617.8417.8417.5715,600
Oct 18, 202217.9818.0017.9818.0017.731,000
Oct 17, 202218.1018.1017.9317.9417.6710,700
Oct 14, 202217.9517.9517.9117.9117.646,200
Oct 13, 202218.0518.0517.9517.9517.687,400
Oct 12, 202218.0118.0117.9817.9817.71900
Oct 11, 202218.1018.1018.0018.0017.731,900
Oct 07, 202218.0618.1118.0618.1117.84500
Oct 06, 202218.1218.1218.0618.0717.809,600
Oct 05, 202218.2218.2218.0918.0917.824,900
Oct 04, 202218.2618.2618.1818.2017.9312,000
Oct 03, 202218.2018.2918.2018.2918.021,800
Sept 30, 202218.3118.3118.0918.1517.8813,400
Sept 29, 202218.2518.2918.2518.2918.02900
Sept 28, 202218.2018.2618.2018.2517.985,500
Sept 27, 202218.2118.2518.1418.1417.873,400
Sept 26, 202218.2918.2918.2318.2718.009,600
Sept 23, 202218.4018.4018.3418.4018.121,400
Sept 23, 20220.064 Dividend
Sept 22, 202218.4218.4818.4218.4818.141,400
Sept 21, 202218.4918.5218.4918.5218.185,100
Sept 20, 202218.4118.4818.4118.4818.143,700
Sept 19, 202218.3618.4418.3618.3918.056,000
Sept 16, 202218.4218.4218.4218.4218.08100
Sept 15, 202218.4418.4518.4318.4318.092,100
Sept 14, 202218.4018.4018.3918.3918.052,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...