Canada markets closed

iShares Core Canadian Short Term Bond Index ETF (XSB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.91-0.05 (-0.19%)
At close: 03:53PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202325.9525.9525.9025.9125.9194,375
Mar 27, 202326.0526.0525.9525.9625.96105,500
Mar 24, 202326.1626.1626.0826.0926.0992,800
Mar 23, 202326.0426.1026.0426.1026.10123,400
Mar 22, 202325.9226.0825.9226.0526.0570,400
Mar 22, 20230.054 Dividend
Mar 21, 202325.9926.0225.9525.9625.9151,800
Mar 20, 202326.0426.1025.9726.0125.9645,600
Mar 17, 202325.9826.1125.9826.0926.0486,100
Mar 16, 202326.0926.1225.9425.9425.89103,000
Mar 15, 202326.0926.1726.0626.1126.06103,400
Mar 14, 202326.0426.0425.9826.0125.96151,900
Mar 13, 202326.0726.1426.0526.1426.09158,400
Mar 10, 202325.8325.9225.8325.9025.8548,600
Mar 09, 202325.7125.7725.6925.7725.72124,900
Mar 08, 202325.6725.7125.6625.6925.6446,600
Mar 07, 202325.6825.6825.6425.6525.6051,300
Mar 06, 202325.7125.7125.6425.6425.5927,100
Mar 03, 202325.6725.6925.6525.6925.6444,900
Mar 02, 202325.6025.6225.5925.6225.5748,800
Mar 01, 202325.6525.6725.6225.6325.5843,100
Feb 28, 202325.6525.6825.6425.6825.63115,000
Feb 27, 202325.6125.6525.6125.6425.5964,600
Feb 24, 202325.6225.6225.5825.5925.54148,700
Feb 23, 202325.6625.6825.6525.6825.6342,300
Feb 22, 202325.6525.6525.6125.6125.5684,100
Feb 22, 20230.053 Dividend
Feb 21, 202325.6925.7025.6625.6825.5774,300
Feb 17, 202325.7325.7625.7225.7325.6253,900
Feb 16, 202325.7425.7625.7225.7325.6248,300
Feb 15, 202325.7325.7325.6925.7225.6151,200
Feb 14, 202325.8025.8025.7225.7225.6154,700
Feb 13, 202325.7925.8025.7825.8025.6945,400
Feb 10, 202325.8025.8125.7625.7825.6786,000
Feb 09, 202325.9325.9325.8525.8625.7588,600
Feb 08, 202325.8825.8825.8425.8625.75159,400
Feb 07, 202325.8825.8825.7925.8325.72169,700
Feb 06, 202325.9225.9225.8625.8725.76131,700
Feb 03, 202326.0026.0025.9425.9525.84145,300
Feb 02, 202326.0326.0426.0226.0325.92155,300
Feb 01, 202325.9526.0025.9226.0025.89106,000
Jan 31, 202325.9325.9325.9025.9325.8267,400
Jan 30, 202325.9425.9425.9225.9325.82101,400
Jan 27, 202325.9625.9625.9325.9525.8465,300
Jan 26, 202326.0026.0125.9825.9925.88119,400
Jan 25, 202325.9526.0125.9526.0125.90197,900
Jan 25, 20230.052 Dividend
Jan 24, 202325.9826.0125.9826.0025.84148,000
Jan 23, 202326.0026.0225.9825.9825.8274,400
Jan 20, 202326.0426.0426.0026.0225.8688,000
Jan 19, 202326.0726.0826.0526.0625.90141,200
Jan 18, 202326.0626.0826.0426.0725.91154,000
Jan 17, 202325.9826.0025.9625.9825.8259,800
Jan 16, 202325.9425.9825.9425.9725.8176,400
Jan 13, 202325.9225.9425.9025.9125.75174,100
Jan 12, 202325.8825.9125.8425.9025.7457,700
Jan 11, 202325.7925.8325.7925.8325.6788,100
Jan 10, 202325.7425.7725.7325.7625.60162,900
Jan 09, 202325.7825.8025.7625.7725.61248,800
Jan 06, 202325.6825.7625.6825.7525.59155,000
Jan 05, 202325.6725.7025.6725.7025.54125,900
Jan 04, 202325.7325.7425.6925.7125.55104,300
Jan 03, 202325.6825.7025.6625.6725.5147,300
Dec 30, 202225.6125.6725.6125.6725.5173,200
Dec 29, 202225.6525.6825.6525.6525.4924,900
Dec 29, 20220.064 Dividend
Dec 28, 202225.7525.7525.7125.7225.5098,900
Dec 23, 202225.8025.8225.7725.7825.56148,600
Dec 22, 202225.9025.9025.8525.8625.6467,100
Dec 21, 202225.9225.9325.8925.8925.6775,600
Dec 20, 202225.9425.9425.9025.9125.69123,400
Dec 19, 202225.9825.9925.9625.9725.75172,800
Dec 16, 202225.9425.9925.9425.9725.75151,300
Dec 15, 202225.9725.9825.9225.9625.74344,000
Dec 14, 202225.9325.9725.9025.9425.7296,300
Dec 13, 202225.5425.9325.5425.9225.70152,500
Dec 12, 202225.8525.8625.8125.8325.61168,500
Dec 09, 202225.8325.8525.8125.8225.60101,100
Dec 08, 202225.8325.8725.8325.8425.6269,600
Dec 07, 202225.9025.9225.8325.8625.64157,100
Dec 06, 202225.8425.8625.8225.8525.63155,600
Dec 05, 202225.8425.8425.8125.8225.6075,800
Dec 02, 202225.7825.8725.7825.8725.6586,200
Dec 01, 202225.7925.8425.7925.8425.62175,000
Nov 30, 202225.6725.7625.6425.7425.5293,800
Nov 29, 202225.7325.7325.6925.7125.4943,300
Nov 28, 202225.7225.7325.7025.7225.5073,100
Nov 25, 202225.7125.7525.7125.7225.50411,300
Nov 24, 202225.7025.7425.7025.7225.5057,800
Nov 23, 202225.6625.7025.6625.6725.45100,300
Nov 22, 202225.6725.6725.6425.6525.43103,900
Nov 21, 202225.6325.6325.5925.6125.39290,000
Nov 21, 20220.05 Dividend
Nov 18, 202225.6525.6825.6425.6425.37167,700
Nov 17, 202225.6525.6725.6425.6525.3868,600
Nov 16, 202225.7225.7225.6625.7025.4387,300
Nov 15, 202225.7325.7325.6625.6925.42140,800
Nov 14, 202225.7025.7025.6425.6525.38145,100
Nov 11, 202225.6625.7025.6525.7025.4374,700
Nov 10, 202225.5925.7225.5925.7125.44136,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...