Canada markets open in 1 hour 19 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.86+0.03 (+0.12%)
At close: 03:56PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202325.8825.8825.8425.8625.86159,400
Feb 07, 202325.8825.8825.7925.8325.83169,700
Feb 06, 202325.9225.9225.8625.8725.87131,700
Feb 03, 202326.0026.0025.9425.9525.95145,300
Feb 02, 202326.0326.0426.0226.0326.03155,300
Feb 01, 202325.9526.0025.9226.0026.00106,000
Jan 31, 202325.9325.9325.9025.9325.9367,400
Jan 30, 202325.9425.9425.9225.9325.93101,400
Jan 27, 202325.9625.9625.9325.9525.9565,300
Jan 26, 202326.0026.0125.9825.9925.99119,400
Jan 25, 202325.9526.0125.9526.0126.01197,900
Jan 25, 20230.052 Dividend
Jan 24, 202325.9826.0125.9826.0025.95148,000
Jan 23, 202326.0026.0225.9825.9825.9374,400
Jan 20, 202326.0426.0426.0026.0225.9788,000
Jan 19, 202326.0726.0826.0526.0626.01141,200
Jan 18, 202326.0626.0826.0426.0726.02154,000
Jan 17, 202325.9826.0025.9625.9825.9359,800
Jan 16, 202325.9425.9825.9425.9725.9276,400
Jan 13, 202325.9225.9425.9025.9125.86174,100
Jan 12, 202325.8825.9125.8425.9025.8557,700
Jan 11, 202325.7925.8325.7925.8325.7888,100
Jan 10, 202325.7425.7725.7325.7625.71162,900
Jan 09, 202325.7825.8025.7625.7725.72248,800
Jan 06, 202325.6825.7625.6825.7525.70155,000
Jan 05, 202325.6725.7025.6725.7025.65125,900
Jan 04, 202325.7325.7425.6925.7125.66104,300
Jan 03, 202325.6825.7025.6625.6725.6247,300
Dec 30, 202225.6125.6725.6125.6725.6273,200
Dec 29, 202225.6525.6825.6525.6525.6024,900
Dec 29, 20220.064 Dividend
Dec 28, 202225.7525.7525.7125.7225.6098,900
Dec 23, 202225.8025.8225.7725.7825.66148,600
Dec 22, 202225.9025.9025.8525.8625.7467,100
Dec 21, 202225.9225.9325.8925.8925.7775,600
Dec 20, 202225.9425.9425.9025.9125.79123,400
Dec 19, 202225.9825.9925.9625.9725.85172,800
Dec 16, 202225.9425.9925.9425.9725.85151,300
Dec 15, 202225.9725.9825.9225.9625.84344,000
Dec 14, 202225.9325.9725.9025.9425.8296,300
Dec 13, 202225.5425.9325.5425.9225.80152,500
Dec 12, 202225.8525.8625.8125.8325.71168,500
Dec 09, 202225.8325.8525.8125.8225.70101,100
Dec 08, 202225.8325.8725.8325.8425.7269,600
Dec 07, 202225.9025.9225.8325.8625.74157,100
Dec 06, 202225.8425.8625.8225.8525.73155,600
Dec 05, 202225.8425.8425.8125.8225.7075,800
Dec 02, 202225.7825.8725.7825.8725.7586,200
Dec 01, 202225.7925.8425.7925.8425.72175,000
Nov 30, 202225.6725.7625.6425.7425.6293,800
Nov 29, 202225.7325.7325.6925.7125.5943,300
Nov 28, 202225.7225.7325.7025.7225.6073,100
Nov 25, 202225.7125.7525.7125.7225.60411,300
Nov 24, 202225.7025.7425.7025.7225.6057,800
Nov 23, 202225.6625.7025.6625.6725.55100,300
Nov 22, 202225.6725.6725.6425.6525.54103,900
Nov 21, 202225.6325.6325.5925.6125.50290,000
Nov 21, 20220.05 Dividend
Nov 18, 202225.6525.6825.6425.6425.48167,700
Nov 17, 202225.6525.6725.6425.6525.4968,600
Nov 16, 202225.7225.7225.6625.7025.5387,300
Nov 15, 202225.7325.7325.6625.6925.52140,800
Nov 14, 202225.7025.7025.6425.6525.49145,100
Nov 11, 202225.6625.7025.6525.7025.5374,700
Nov 10, 202225.5925.7225.5925.7125.54136,900
Nov 09, 202225.4425.4825.4325.4825.32116,500
Nov 08, 202225.3825.4525.3825.4425.28437,300
Nov 07, 202225.4325.4425.3725.3725.2147,400
Nov 04, 202225.4225.4625.4125.4125.25122,800
Nov 03, 202225.5025.5225.4725.4825.3277,600
Nov 02, 202225.5725.6225.5325.5325.37120,500
Nov 01, 202225.5025.6225.5025.5825.42184,500
Oct 31, 202225.5925.5925.5425.5725.4167,600
Oct 28, 202225.6025.6225.5825.5925.4351,200
Oct 27, 202225.5925.6425.5925.6225.46117,300
Oct 26, 202225.4125.5925.4125.5825.42196,100
Oct 25, 202225.4225.4225.3725.4025.24106,400
Oct 25, 20220.05 Dividend
Oct 24, 202225.4025.4325.3925.4325.22145,900
Oct 21, 202225.2925.3925.2925.3825.17114,000
Oct 20, 202225.3925.3925.2925.3025.09178,100
Oct 19, 202225.4325.4525.3625.3725.1673,500
Oct 18, 202225.5025.5125.4725.5125.30120,100
Oct 17, 202225.4525.4725.4325.4325.2285,000
Oct 14, 202225.5025.5025.4125.4125.2091,000
Oct 13, 202225.4125.4625.4125.4425.2394,300
Oct 12, 202225.4225.4925.4225.4725.2688,200
Oct 11, 202225.4725.4925.4325.4425.2347,700
Oct 07, 202225.4825.5025.4625.4925.2844,600
Oct 06, 202225.5625.5725.5125.5225.31120,100
Oct 05, 202225.6425.6425.5725.5825.3780,700
Oct 04, 202225.7225.7325.6525.6725.45132,100
Oct 03, 202225.6625.7125.6425.6425.4369,500
Sept 30, 202225.6225.6525.6025.6025.3939,700
Sept 29, 202225.6225.6725.5925.5925.3878,600
Sept 28, 202225.6325.6925.6125.6825.46122,700
Sept 27, 202225.5925.6025.5325.5325.3278,400
Sept 26, 202225.6125.6425.5725.5825.3746,000
Sept 23, 202225.6925.6925.6325.6325.42154,900
Sept 23, 20220.049 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...