XSB.TO - iShares Core Canadian Short Term Bond Index ETF

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202325.6225.6425.5925.6125.6152,400
May 25, 202325.6825.6825.6425.6625.6622,700
May 24, 202325.7225.7225.6725.6725.6718,700
May 24, 20230.056 Dividend
May 23, 202325.7825.7825.7525.7625.7049,100
May 19, 202325.8125.8625.7725.8525.7947,800
May 18, 202325.7925.8025.7625.7825.7243,600
May 17, 202325.8525.8525.8025.8425.7890,000
May 16, 202325.8925.8925.8425.8425.7857,900
May 15, 202325.9725.9725.9425.9525.8925,300
May 12, 202326.0426.0425.9825.9925.9332,700
May 11, 202326.0526.0726.0226.0325.9749,500
May 10, 202325.9826.0125.9625.9925.9373,700
May 09, 202325.9425.9625.9325.9325.8789,800
May 08, 202325.9725.9825.9325.9325.8747,500
May 05, 202326.0026.0025.9725.9825.9274,600
May 04, 202326.0126.1226.0126.0826.0265,300
May 03, 202326.0526.0826.0226.0826.0273,800
May 02, 202325.9226.0325.9226.0125.9570,000
May 01, 202325.9725.9725.9025.9125.8570,300
Apr 28, 202325.9526.0025.9425.9825.9254,700
Apr 27, 202325.9525.9525.9025.9025.8443,600
Apr 26, 202326.0126.0125.9425.9725.9152,000
Apr 25, 202325.9626.0525.9626.0525.99154,100
Apr 24, 202325.9025.9225.8925.9125.8550,800
Apr 24, 20230.055 Dividend
Apr 21, 202325.9925.9925.9325.9625.8527,500
Apr 20, 202325.9025.9225.8925.9025.7966,300
Apr 19, 202325.8725.8725.8325.8525.7467,700
Apr 18, 202325.8625.8925.8325.8625.7551,700
Apr 17, 202325.8525.8525.8325.8425.7352,600
Apr 14, 202325.9325.9325.8425.8725.76128,600
Apr 13, 202325.9825.9825.9225.9225.8134,800
Apr 12, 202325.9825.9825.9125.9525.8449,200
Apr 11, 202325.9725.9725.9125.9525.8449,900
Apr 10, 202325.9725.9725.9425.9425.8359,500
Apr 06, 202326.0526.0726.0326.0525.9440,300
Apr 05, 202326.0926.1426.0526.0525.9492,300
Apr 04, 202325.9726.0925.9726.0725.96105,900
Apr 03, 202325.9226.0125.9226.0025.8953,100
Mar 31, 202325.9025.9525.9025.9425.8368,500
Mar 30, 202325.8925.9325.8925.9325.82154,800
Mar 29, 202325.8925.9125.8825.8825.7781,700
Mar 28, 202325.9525.9525.9025.9125.8094,400
Mar 27, 202326.0526.0525.9525.9625.85105,500
Mar 24, 202326.1626.1626.0826.0925.9892,800
Mar 23, 202326.0426.1026.0426.1025.99123,400
Mar 22, 202325.9226.0825.9226.0525.9470,400
Mar 22, 20230.054 Dividend
Mar 21, 202325.9926.0225.9525.9625.7951,800
Mar 20, 202326.0426.1025.9726.0125.8445,600
Mar 17, 202325.9826.1125.9826.0925.9286,100
Mar 16, 202326.0926.1225.9425.9425.78103,000
Mar 15, 202326.0926.1726.0626.1125.94103,400
Mar 14, 202326.0426.0425.9826.0125.84151,900
Mar 13, 202326.0726.1426.0526.1425.97158,400
Mar 10, 202325.8325.9225.8325.9025.7448,600
Mar 09, 202325.7125.7725.6925.7725.61124,900
Mar 08, 202325.6725.7125.6625.6925.5346,600
Mar 07, 202325.6825.6825.6425.6525.4951,300
Mar 06, 202325.7125.7125.6425.6425.4827,100
Mar 03, 202325.6725.6925.6525.6925.5344,900
Mar 02, 202325.6025.6225.5925.6225.4648,800
Mar 01, 202325.6525.6725.6225.6325.4743,100
Feb 28, 202325.6525.6825.6425.6825.52115,000
Feb 27, 202325.6125.6525.6125.6425.4864,600
Feb 24, 202325.6225.6225.5825.5925.43148,700
Feb 23, 202325.6625.6825.6525.6825.5242,300
Feb 22, 202325.6525.6525.6125.6125.4584,100
Feb 22, 20230.053 Dividend
Feb 21, 202325.6925.7025.6625.6825.4674,300
Feb 17, 202325.7325.7625.7225.7325.5153,900
Feb 16, 202325.7425.7625.7225.7325.5148,300
Feb 15, 202325.7325.7325.6925.7225.5051,200
Feb 14, 202325.8025.8025.7225.7225.5054,700
Feb 13, 202325.7925.8025.7825.8025.5845,400
Feb 10, 202325.8025.8125.7625.7825.5686,000
Feb 09, 202325.9325.9325.8525.8625.6488,600
Feb 08, 202325.8825.8825.8425.8625.64159,400
Feb 07, 202325.8825.8825.7925.8325.61169,700
Feb 06, 202325.9225.9225.8625.8725.65131,700
Feb 03, 202326.0026.0025.9425.9525.73145,300
Feb 02, 202326.0326.0426.0226.0325.81155,300
Feb 01, 202325.9526.0025.9226.0025.78106,000
Jan 31, 202325.9325.9325.9025.9325.7167,400
Jan 30, 202325.9425.9425.9225.9325.71101,400
Jan 27, 202325.9625.9625.9325.9525.7365,300
Jan 26, 202326.0026.0125.9825.9925.77119,400
Jan 25, 202325.9526.0125.9526.0125.79197,900
Jan 25, 20230.052 Dividend
Jan 24, 202325.9826.0125.9826.0025.73148,000
Jan 23, 202326.0026.0225.9825.9825.7174,400
Jan 20, 202326.0426.0426.0026.0225.7588,000
Jan 19, 202326.0726.0826.0526.0625.79141,200
Jan 18, 202326.0626.0826.0426.0725.80154,000
Jan 17, 202325.9826.0025.9625.9825.7159,800
Jan 16, 202325.9425.9825.9425.9725.7076,400
Jan 13, 202325.9225.9425.9025.9125.64174,100
Jan 12, 202325.8825.9125.8425.9025.6357,700
Jan 11, 202325.7925.8325.7925.8325.5688,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...