Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.77+0.03 (+0.11%)
At close: 03:55PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202426.7426.7926.7326.7726.7735,300
Sept 05, 202426.7426.7526.7226.7426.7417,900
Sept 04, 202426.6826.7126.6826.7026.7014,300
Sept 03, 202426.6326.6526.6226.6426.6426,500
Aug 30, 202426.6126.6126.5926.5926.5935,300
Aug 29, 202426.6026.6126.6026.6126.6112,800
Aug 28, 202426.6326.6326.6126.6226.6225,500
Aug 27, 202426.6326.6426.6126.6326.6310,200
Aug 27, 20240.07 Dividend
Aug 26, 202426.7126.7226.7026.7126.6442,700
Aug 23, 202426.6926.7226.6726.7026.6326,300
Aug 22, 202426.6726.6726.6526.6526.5814,600
Aug 21, 202426.6726.7126.6726.7126.6410,500
Aug 20, 202426.6926.7026.6826.6926.6222,700
Aug 19, 202426.6426.6526.6326.6426.5749,900
Aug 16, 202426.6526.6526.6326.6526.5867,300
Aug 15, 202426.6526.6526.6326.6426.5717,900
Aug 14, 202426.6726.6926.6726.6726.6032,600
Aug 13, 202426.6626.6826.6526.6826.6129,000
Aug 12, 202426.6026.6326.5926.6226.5531,600
Aug 09, 202426.6026.6126.5926.6026.538,300
Aug 08, 202426.5526.5926.5526.5726.5034,900
Aug 07, 202426.6026.6126.5826.5826.51116,600
Aug 06, 202426.6426.6526.5926.6226.5539,700
Aug 02, 202426.6426.6926.6426.6826.6151,000
Aug 01, 202426.5326.5826.5326.5826.5118,800
Jul 31, 202426.4726.5126.4626.5126.4433,800
Jul 30, 202426.4726.4826.4526.4726.4026,000
Jul 29, 202426.4326.4426.4226.4326.3620,500
Jul 26, 202426.4226.4226.4026.4226.3552,400
Jul 26, 20240.069 Dividend
Jul 25, 202426.4426.4626.4326.4426.3019,100
Jul 24, 202426.4326.4526.4226.4226.2837,300
Jul 23, 202426.3826.4026.3726.3926.2529,400
Jul 22, 202426.3826.3826.3526.3626.2218,400
Jul 19, 202426.3626.3826.3626.3626.2211,600
Jul 18, 202426.4026.4126.3726.3726.2316,100
Jul 17, 202426.3626.4026.3526.3926.2520,600
Jul 16, 202426.3926.4026.3826.3926.2521,500
Jul 15, 202426.3626.3926.3626.3626.2234,500
Jul 12, 202426.3326.3526.3326.3526.2122,900
Jul 11, 202426.3226.3426.3126.3226.1831,200
Jul 10, 202426.2826.2826.2726.2726.1311,200
Jul 09, 202426.2526.2626.2426.2426.1025,000
Jul 08, 202426.2526.2726.2426.2526.1141,600
Jul 05, 202426.2226.2526.2226.2426.1061,000
Jul 04, 202426.1526.1726.1526.1626.0219,800
Jul 03, 202426.1526.1926.1526.1726.0347,000
Jul 02, 202426.1526.1526.1426.1526.0121,700
Jun 28, 202426.2026.2126.1826.2026.0625,600
Jun 27, 202426.1726.1826.1726.1726.0321,700
Jun 26, 202426.1826.1826.1626.1626.0218,600
Jun 25, 202426.1926.2226.1826.2126.0732,200
Jun 25, 20240.067 Dividend
Jun 24, 202426.3326.3326.3026.3226.1223,700
Jun 21, 202426.3126.3326.3026.3126.1117,100
Jun 20, 202426.3126.3226.3026.3226.1260,800
Jun 19, 202426.3426.3626.3326.3326.1334,500
Jun 18, 202426.3526.3626.3326.3626.1618,800
Jun 17, 202426.3026.3226.3026.3226.1238,900
Jun 14, 202426.3226.3526.3226.3326.1313,900
Jun 13, 202426.3026.3226.2926.3226.12103,800
Jun 12, 202426.3026.3226.2626.2626.06133,700
Jun 11, 202426.2126.2326.2026.2226.0227,200
Jun 10, 202426.1926.2026.1926.2026.0029,800
Jun 07, 202426.2326.2326.1926.2026.0024,000
Jun 06, 202426.2426.2526.2326.2526.056,600
Jun 05, 202426.1926.2426.1926.2426.0482,400
Jun 04, 202426.1626.1926.1626.1925.9972,400
Jun 03, 202426.0626.1426.0626.1425.9453,800
May 31, 202426.0626.0826.0626.0825.8851,900
May 30, 202425.9926.0125.9926.0025.8015,600
May 29, 202425.9525.9625.9425.9525.7529,800
May 28, 202426.0126.0125.9625.9825.7865,500
May 27, 202426.0226.0225.9925.9925.7928,300
May 24, 202426.0226.0326.0126.0225.8214,500
May 23, 202426.0426.0426.0126.0325.8343,300
May 22, 202426.0326.0426.0226.0425.8466,600
May 22, 20240.067 Dividend
May 21, 202426.1326.1326.1126.1225.8517,500
May 17, 202426.0926.0926.0626.0725.8039,400
May 16, 202426.0926.1126.0926.1025.8324,100
May 15, 202426.0826.1126.0826.1025.8341,700
May 14, 202426.0126.0226.0026.0125.7414,700
May 13, 202426.0426.0425.9926.0025.7318,600
May 10, 202426.0026.0125.9925.9925.7237,300
May 09, 202426.0526.0726.0426.0625.7913,900
May 08, 202426.0526.0626.0426.0525.7819,200
May 07, 202426.0926.0926.0626.0625.7926,500
May 06, 202426.0526.0626.0326.0525.78219,300
May 03, 202426.0626.0626.0426.0625.7921,300
May 02, 202425.9626.0025.9526.0025.7326,400
May 01, 202425.9325.9725.9225.9525.6812,400
Apr 30, 202425.9025.9225.8925.9025.6323,600
Apr 29, 202425.9325.9525.9225.9325.6616,000
Apr 26, 202425.9025.9125.8925.9025.6356,300
Apr 25, 202425.8825.8925.8725.8725.6048,200
Apr 24, 202425.9425.9425.9125.9325.6621,100
Apr 24, 20240.066 Dividend
Apr 23, 202425.9826.0125.9826.0025.6734,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...