STOCKS UNDER PRESSURE, TURN LOWER AS BIG WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.83

0.00

(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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	18.83	18.83	18.83	18.83	18.83	830
Jan 27, 2023	18.85	18.85	18.80	18.83	18.83	3,100
Jan 26, 2023	18.95	18.95	18.80	18.85	18.85	13,800
Jan 25, 2023	18.86	18.89	18.82	18.84	18.84	3,700
Jan 25, 2023	0.065 Dividend
Jan 24, 2023	18.81	18.81	18.81	18.81	18.75	300
Jan 23, 2023	18.91	18.91	18.77	18.77	18.71	6,100
Jan 20, 2023	18.86	18.89	18.86	18.89	18.82	1,900
Jan 19, 2023	18.83	18.92	18.80	18.92	18.85	34,100
Jan 18, 2023	18.80	18.89	18.80	18.89	18.82	46,800
Jan 17, 2023	18.70	18.79	18.70	18.79	18.73	1,100
Jan 16, 2023	18.81	18.81	18.70	18.75	18.69	1,600
Jan 13, 2023	18.78	18.78	18.66	18.74	18.68	2,100
Jan 12, 2023	18.57	18.72	18.57	18.65	18.59	2,500
Jan 11, 2023	18.60	18.61	18.55	18.61	18.55	3,500
Jan 10, 2023	18.52	18.57	18.40	18.49	18.43	3,200
Jan 09, 2023	18.50	18.50	18.50	18.50	18.44	300
Jan 06, 2023	18.37	18.50	18.37	18.47	18.41	1,600
Jan 05, 2023	18.42	18.42	18.42	18.42	18.36	400
Jan 04, 2023	18.40	18.43	18.37	18.41	18.35	7,000
Jan 03, 2023	18.50	18.53	18.32	18.35	18.29	1,800
Dec 30, 2022	18.25	18.25	18.24	18.24	18.18	800
Dec 29, 2022	18.31	18.31	18.24	18.24	18.18	1,500
Dec 29, 2022	0.082 Dividend
Dec 28, 2022	18.38	18.43	18.32	18.33	18.18	31,200
Dec 23, 2022	18.58	18.58	18.41	18.42	18.27	16,100
Dec 22, 2022	18.61	18.61	18.52	18.52	18.37	4,100
Dec 21, 2022	18.66	18.67	18.58	18.58	18.43	3,200
Dec 20, 2022	18.62	18.67	18.62	18.66	18.51	8,400
Dec 19, 2022	18.67	18.73	18.66	18.66	18.51	8,300
Dec 16, 2022	18.80	18.83	18.72	18.80	18.65	4,400
Dec 15, 2022	18.89	18.89	18.76	18.82	18.67	5,700
Dec 14, 2022	18.77	18.89	18.76	18.89	18.74	77,200
Dec 13, 2022	18.76	18.89	18.69	18.89	18.74	34,900
Dec 12, 2022	18.73	18.73	18.62	18.62	18.47	15,800
Dec 09, 2022	18.75	18.75	18.67	18.73	18.58	22,800
Dec 08, 2022	18.74	18.77	18.71	18.77	18.62	10,600
Dec 07, 2022	18.73	18.74	18.68	18.72	18.57	25,500
Dec 06, 2022	18.72	18.72	18.65	18.67	18.52	27,300
Dec 05, 2022	18.76	18.76	18.67	18.73	18.58	5,300
Dec 02, 2022	18.68	18.72	18.68	18.71	18.56	2,000
Dec 01, 2022	18.53	18.68	18.53	18.68	18.53	10,600
Nov 30, 2022	18.48	18.54	18.44	18.50	18.35	21,800
Nov 29, 2022	18.50	18.50	18.50	18.50	18.35	1,100
Nov 28, 2022	18.64	18.64	18.50	18.53	18.38	2,100
Nov 25, 2022	18.52	18.54	18.49	18.53	18.38	5,400
Nov 24, 2022	18.47	18.52	18.47	18.52	18.37	800
Nov 23, 2022	18.45	18.48	18.39	18.47	18.32	82,200
Nov 22, 2022	18.28	18.35	18.27	18.27	18.13	16,900
Nov 21, 2022	18.21	18.21	18.18	18.19	18.05	9,100
Nov 21, 2022	0.064 Dividend
Nov 18, 2022	18.26	18.28	18.24	18.27	18.06	2,300
Nov 17, 2022	18.22	18.24	18.22	18.23	18.02	5,400
Nov 16, 2022	18.28	18.34	18.25	18.34	18.13	5,000
Nov 15, 2022	18.28	18.28	18.21	18.22	18.01	13,400
Nov 14, 2022	18.23	18.23	18.13	18.14	17.93	27,200
Nov 11, 2022	18.20	18.21	18.19	18.19	17.98	8,400
Nov 10, 2022	18.03	18.20	18.02	18.14	17.93	7,300
Nov 09, 2022	17.89	17.90	17.89	17.90	17.70	2,700
Nov 08, 2022	17.68	17.91	17.68	17.91	17.71	38,200
Nov 07, 2022	17.92	17.92	17.77	17.77	17.57	46,200
Nov 04, 2022	17.91	17.95	17.91	17.91	17.71	5,100
Nov 03, 2022	18.05	18.05	17.95	17.97	17.77	11,800
Nov 02, 2022	18.10	18.11	18.04	18.05	17.84	30,400
Nov 01, 2022	18.00	18.01	18.00	18.01	17.80	17,400
Oct 31, 2022	18.27	18.27	18.00	18.02	17.81	26,200
Oct 28, 2022	18.05	18.10	18.04	18.07	17.86	19,600
Oct 27, 2022	18.11	18.11	17.98	17.98	17.78	7,900
Oct 26, 2022	17.85	17.91	17.79	17.90	17.70	14,200
Oct 25, 2022	17.76	17.77	17.74	17.74	17.54	8,900
Oct 25, 2022	0.064 Dividend
Oct 24, 2022	17.72	17.77	17.72	17.75	17.48	40,900
Oct 21, 2022	17.65	17.71	17.65	17.71	17.45	15,500
Oct 20, 2022	17.87	17.87	17.72	17.72	17.46	11,400
Oct 19, 2022	17.86	17.86	17.84	17.84	17.57	15,600
Oct 18, 2022	17.98	18.00	17.98	18.00	17.73	1,000
Oct 17, 2022	18.10	18.10	17.93	17.94	17.67	10,700
Oct 14, 2022	17.95	17.95	17.91	17.91	17.64	6,200
Oct 13, 2022	18.05	18.05	17.95	17.95	17.68	7,400
Oct 12, 2022	18.01	18.01	17.98	17.98	17.71	900
Oct 11, 2022	18.10	18.10	18.00	18.00	17.73	1,900
Oct 07, 2022	18.06	18.11	18.06	18.11	17.84	500
Oct 06, 2022	18.12	18.12	18.06	18.07	17.80	9,600
Oct 05, 2022	18.22	18.22	18.09	18.09	17.82	4,900
Oct 04, 2022	18.26	18.26	18.18	18.20	17.93	12,000
Oct 03, 2022	18.20	18.29	18.20	18.29	18.02	1,800
Sept 30, 2022	18.31	18.31	18.09	18.15	17.88	13,400
Sept 29, 2022	18.25	18.29	18.25	18.29	18.02	900
Sept 28, 2022	18.20	18.26	18.20	18.25	17.98	5,500
Sept 27, 2022	18.21	18.25	18.14	18.14	17.87	3,400
Sept 26, 2022	18.29	18.29	18.23	18.27	18.00	9,600
Sept 23, 2022	18.40	18.40	18.34	18.40	18.12	1,400
Sept 23, 2022	0.064 Dividend
Sept 22, 2022	18.42	18.48	18.42	18.48	18.14	1,400
Sept 21, 2022	18.49	18.52	18.49	18.52	18.18	5,100
Sept 20, 2022	18.41	18.48	18.41	18.48	18.14	3,700
Sept 19, 2022	18.36	18.44	18.36	18.39	18.05	6,000
Sept 16, 2022	18.42	18.42	18.42	18.42	18.08	100
Sept 15, 2022	18.44	18.45	18.43	18.43	18.09	2,100
Sept 14, 2022	18.40	18.40	18.39	18.39	18.05	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,637.41-77.07(-0.37%)

S&P 5004,032.33-38.23(-0.94%)

DOW33,835.43-142.65(-0.42%)

CAD/USD0.7478-0.0037(-0.49%)

CRUDE OIL78.29-1.39(-1.74%)

BTC-CAD30,897.88-967.69(-3.04%)

STOCKS UNDER PRESSURE, TURN LOWER AS BIG WEEK KICKS OFF

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

S&P/TSX
20,637.41
-77.07(-0.37%)

S&P 500
4,032.33
-38.23(-0.94%)

DOW
33,835.43
-142.65(-0.42%)

CAD/USD
0.7478
-0.0037(-0.49%)

CRUDE OIL
78.29
-1.39(-1.74%)

BTC-CAD
30,897.88
-967.69(-3.04%)