iShares High Quality Canadian Bond Index ETF Common Class (XQB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.16

+0.04

(+0.22%)

At close: 10:54AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	18.16	18.16	18.16	18.16	18.16	1,291
Apr 25, 2024	18.11	18.12	18.10	18.12	18.12	1,200
Apr 24, 2024	18.24	18.24	18.24	18.24	18.24	-
Apr 24, 2024	0.05 Dividend
Apr 23, 2024	18.26	18.26	18.25	18.25	18.20	2,200
Apr 22, 2024	18.22	18.22	18.22	18.22	18.17	500
Apr 19, 2024	18.26	18.27	18.24	18.27	18.22	14,500
Apr 18, 2024	18.27	18.27	18.25	18.25	18.20	3,000
Apr 17, 2024	18.26	18.26	18.26	18.26	18.21	-
Apr 16, 2024	18.26	18.29	18.26	18.27	18.22	6,100
Apr 15, 2024	18.30	18.30	18.26	18.26	18.21	1,600
Apr 12, 2024	18.38	18.38	18.38	18.38	18.33	2,200
Apr 11, 2024	18.30	18.30	18.29	18.29	18.24	3,600
Apr 10, 2024	18.38	18.38	18.29	18.30	18.25	3,700
Apr 09, 2024	18.45	18.45	18.45	18.45	18.40	6,100
Apr 08, 2024	18.38	18.38	18.38	18.38	18.33	600
Apr 05, 2024	18.42	18.46	18.42	18.42	18.37	7,500
Apr 04, 2024	18.46	18.46	18.46	18.46	18.41	100
Apr 03, 2024	18.37	18.41	18.34	18.41	18.36	17,300
Apr 02, 2024	18.36	18.38	18.36	18.37	18.32	3,300
Apr 01, 2024	18.47	18.47	18.39	18.40	18.35	14,500
Mar 28, 2024	18.52	18.56	18.51	18.52	18.47	10,000
Mar 27, 2024	18.52	18.54	18.52	18.54	18.49	9,500
Mar 26, 2024	18.46	18.49	18.45	18.49	18.44	8,800
Mar 25, 2024	18.52	18.52	18.48	18.50	18.45	11,500
Mar 22, 2024	18.52	18.52	18.51	18.51	18.46	1,100
Mar 22, 2024	0.05 Dividend
Mar 21, 2024	18.54	18.54	18.49	18.51	18.41	8,900
Mar 20, 2024	18.48	18.48	18.48	18.48	18.38	1,600
Mar 19, 2024	18.49	18.49	18.48	18.48	18.38	600
Mar 18, 2024	18.39	18.44	18.39	18.41	18.31	1,600
Mar 15, 2024	18.46	18.49	18.46	18.49	18.39	7,400
Mar 14, 2024	18.51	18.51	18.45	18.49	18.39	5,400
Mar 13, 2024	18.60	18.60	18.57	18.57	18.47	7,000
Mar 12, 2024	18.62	18.62	18.58	18.58	18.48	1,200
Mar 11, 2024	18.67	18.67	18.66	18.66	18.56	700
Mar 08, 2024	18.67	18.68	18.65	18.68	18.58	2,800
Mar 07, 2024	18.67	18.67	18.64	18.66	18.56	12,300
Mar 06, 2024	18.66	18.69	18.64	18.64	18.54	7,800
Mar 05, 2024	18.61	18.63	18.61	18.63	18.53	900
Mar 04, 2024	18.50	18.54	18.50	18.54	18.44	2,900
Mar 01, 2024	18.52	18.59	18.48	18.57	18.47	14,600
Feb 29, 2024	18.50	18.52	18.50	18.52	18.42	10,400
Feb 28, 2024	18.46	18.47	18.46	18.47	18.37	5,300
Feb 27, 2024	18.48	18.48	18.45	18.45	18.35	3,100
Feb 26, 2024	18.49	18.51	18.49	18.49	18.39	19,800
Feb 23, 2024	18.48	18.54	18.48	18.54	18.44	2,100
Feb 23, 2024	0.05 Dividend
Feb 22, 2024	18.48	18.48	18.48	18.48	18.33	100
Feb 21, 2024	18.54	18.54	18.47	18.47	18.32	13,700
Feb 20, 2024	18.46	18.55	18.46	18.52	18.37	4,300
Feb 16, 2024	18.40	18.46	18.40	18.46	18.31	28,700
Feb 15, 2024	18.46	18.48	18.45	18.47	18.32	15,800
Feb 14, 2024	18.39	18.45	18.38	18.44	18.29	9,900
Feb 13, 2024	18.31	18.34	18.31	18.34	18.19	8,500
Feb 12, 2024	18.45	18.45	18.41	18.41	18.26	14,700
Feb 09, 2024	18.41	18.46	18.41	18.42	18.27	20,000
Feb 08, 2024	18.42	18.44	18.40	18.43	18.28	9,600
Feb 07, 2024	18.52	18.52	18.50	18.50	18.35	6,000
Feb 06, 2024	18.46	18.52	18.46	18.52	18.37	700
Feb 05, 2024	18.45	18.49	18.45	18.47	18.32	10,200
Feb 02, 2024	18.63	18.63	18.55	18.59	18.44	14,200
Feb 01, 2024	18.69	18.73	18.69	18.73	18.58	11,400
Jan 31, 2024	18.61	18.62	18.60	18.62	18.47	9,000
Jan 30, 2024	18.49	18.53	18.49	18.53	18.38	4,400
Jan 29, 2024	18.41	18.49	18.41	18.49	18.34	11,700
Jan 26, 2024	18.38	18.44	18.38	18.41	18.26	5,000
Jan 25, 2024	18.44	18.45	18.43	18.44	18.29	6,500
Jan 25, 2024	0.049 Dividend
Jan 24, 2024	18.50	18.51	18.45	18.45	18.25	19,900
Jan 23, 2024	18.48	18.49	18.46	18.49	18.29	10,100
Jan 22, 2024	18.51	18.51	18.50	18.51	18.31	4,000
Jan 19, 2024	18.41	18.45	18.41	18.45	18.25	10,400
Jan 18, 2024	18.48	18.48	18.45	18.46	18.26	1,200
Jan 17, 2024	18.54	18.54	18.48	18.51	18.31	26,300
Jan 16, 2024	18.66	18.66	18.59	18.59	18.39	5,800
Jan 15, 2024	18.73	18.76	18.72	18.76	18.56	12,700
Jan 12, 2024	18.75	18.75	18.73	18.73	18.53	14,700
Jan 11, 2024	18.67	18.73	18.67	18.73	18.53	800
Jan 10, 2024	18.74	18.74	18.69	18.69	18.49	1,700
Jan 09, 2024	18.73	18.75	18.72	18.75	18.55	13,000
Jan 08, 2024	18.66	18.74	18.66	18.72	18.52	6,600
Jan 05, 2024	18.64	18.68	18.64	18.66	18.46	7,000
Jan 04, 2024	18.74	18.76	18.73	18.73	18.53	7,700
Jan 03, 2024	18.75	18.81	18.73	18.81	18.61	1,600
Jan 02, 2024	18.78	18.80	18.78	18.80	18.60	19,300
Dec 29, 2023	18.81	18.88	18.81	18.87	18.67	1,300
Dec 28, 2023	18.86	18.89	18.85	18.88	18.68	2,300
Dec 28, 2023	0.048 Dividend
Dec 27, 2023	18.90	18.97	18.90	18.97	18.72	8,600
Dec 22, 2023	18.92	18.92	18.79	18.79	18.54	5,800
Dec 21, 2023	19.05	19.05	18.91	18.91	18.66	5,900
Dec 20, 2023	18.94	18.98	18.94	18.97	18.72	8,800
Dec 19, 2023	18.90	18.93	18.89	18.92	18.67	6,200
Dec 18, 2023	18.88	18.89	18.86	18.89	18.64	10,300
Dec 15, 2023	18.92	18.96	18.90	18.96	18.71	1,800
Dec 14, 2023	18.84	18.92	18.84	18.92	18.67	15,500
Dec 13, 2023	18.59	18.75	18.59	18.75	18.50	13,900
Dec 12, 2023	18.51	18.56	18.51	18.54	18.29	5,900
Dec 11, 2023	18.54	18.56	18.52	18.56	18.31	4,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,289.97-943.48(-1.07%)

iShares High Quality Canadian Bond Index ETF Common Class (XQB.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,289.97
-943.48(-1.07%)