STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.32

+0.02

(+0.11%)

At close: 03:59PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	18.28	18.33	18.28	18.32	18.32	15,800
Apr 26, 2024	18.29	18.30	18.28	18.30	18.30	25,200
Apr 25, 2024	18.25	18.27	18.25	18.26	18.26	14,800
Apr 24, 2024	18.29	18.32	18.28	18.30	18.30	10,700
Apr 24, 2024	0.057 Dividend
Apr 23, 2024	18.35	18.37	18.34	18.35	18.29	13,600
Apr 22, 2024	18.34	18.37	18.34	18.36	18.30	26,500
Apr 19, 2024	18.34	18.36	18.34	18.35	18.29	125,600
Apr 18, 2024	18.35	18.36	18.34	18.35	18.29	13,300
Apr 17, 2024	18.38	18.38	18.36	18.38	18.32	15,100
Apr 16, 2024	18.34	18.38	18.34	18.36	18.30	10,500
Apr 15, 2024	18.32	18.36	18.32	18.35	18.29	13,500
Apr 12, 2024	18.40	18.41	18.38	18.39	18.33	12,400
Apr 11, 2024	18.35	18.38	18.34	18.34	18.28	70,300
Apr 10, 2024	18.38	18.38	18.34	18.34	18.28	5,200
Apr 09, 2024	18.43	18.44	18.41	18.41	18.35	39,200
Apr 08, 2024	18.41	18.41	18.38	18.40	18.34	23,700
Apr 05, 2024	18.40	18.44	18.40	18.41	18.35	23,600
Apr 04, 2024	18.37	18.42	18.37	18.42	18.36	50,200
Apr 03, 2024	18.37	18.40	18.36	18.40	18.34	14,300
Apr 02, 2024	18.33	18.38	18.33	18.38	18.32	42,300
Apr 01, 2024	18.39	18.39	18.35	18.37	18.31	16,900
Mar 28, 2024	18.38	18.43	18.38	18.43	18.37	25,800
Mar 27, 2024	18.39	18.43	18.39	18.43	18.37	89,700
Mar 26, 2024	18.40	18.41	18.37	18.41	18.35	46,400
Mar 25, 2024	18.42	18.42	18.40	18.41	18.35	14,100
Mar 22, 2024	18.40	18.43	18.40	18.41	18.35	14,600
Mar 22, 2024	0.056 Dividend
Mar 21, 2024	18.43	18.46	18.43	18.46	18.35	65,300
Mar 20, 2024	18.44	18.45	18.38	18.45	18.34	77,800
Mar 19, 2024	18.40	18.42	18.40	18.42	18.31	15,200
Mar 18, 2024	18.38	18.38	18.34	18.36	18.25	8,200
Mar 15, 2024	18.38	18.38	18.34	18.36	18.25	10,200
Mar 14, 2024	18.39	18.39	18.37	18.38	18.27	15,400
Mar 13, 2024	18.39	18.42	18.39	18.42	18.31	56,800
Mar 12, 2024	18.41	18.41	18.38	18.40	18.29	68,400
Mar 11, 2024	18.43	18.46	18.42	18.43	18.32	11,900
Mar 08, 2024	18.47	18.48	18.44	18.44	18.33	36,000
Mar 07, 2024	18.42	18.43	18.41	18.43	18.32	58,800
Mar 06, 2024	18.42	18.45	18.41	18.41	18.30	31,900
Mar 05, 2024	18.42	18.45	18.42	18.42	18.31	77,700
Mar 04, 2024	18.40	18.41	18.38	18.39	18.28	666,900
Mar 01, 2024	18.35	18.42	18.35	18.41	18.30	14,200
Feb 29, 2024	18.35	18.38	18.35	18.38	18.27	22,200
Feb 28, 2024	18.35	18.35	18.33	18.35	18.24	34,800
Feb 27, 2024	18.35	18.36	18.34	18.35	18.24	27,400
Feb 26, 2024	18.36	18.36	18.33	18.36	18.25	37,600
Feb 23, 2024	18.35	18.37	18.33	18.34	18.23	46,900
Feb 23, 2024	0.055 Dividend
Feb 22, 2024	18.38	18.38	18.35	18.37	18.20	24,300
Feb 21, 2024	18.36	18.38	18.35	18.38	18.21	30,100
Feb 20, 2024	18.34	18.39	18.34	18.38	18.21	15,800
Feb 16, 2024	18.27	18.34	18.27	18.34	18.17	28,100
Feb 15, 2024	18.32	18.34	18.30	18.32	18.15	14,800
Feb 14, 2024	18.24	18.31	18.24	18.31	18.14	11,200
Feb 13, 2024	18.23	18.26	18.23	18.25	18.08	17,900
Feb 12, 2024	18.32	18.33	18.29	18.30	18.13	26,000
Feb 09, 2024	18.27	18.31	18.27	18.31	18.14	11,200
Feb 08, 2024	18.33	18.33	18.29	18.30	18.13	14,100
Feb 07, 2024	18.32	18.35	18.32	18.32	18.15	27,200
Feb 06, 2024	18.30	18.36	18.30	18.35	18.18	37,600
Feb 05, 2024	18.35	18.36	18.28	18.30	18.13	36,500
Feb 02, 2024	18.35	18.36	18.33	18.35	18.18	49,300
Feb 01, 2024	18.40	18.42	18.38	18.41	18.24	34,900
Jan 31, 2024	18.37	18.39	18.34	18.36	18.19	17,300
Jan 30, 2024	18.33	18.36	18.31	18.33	18.16	15,800
Jan 29, 2024	18.33	18.34	18.32	18.33	18.16	30,900
Jan 26, 2024	18.28	18.33	18.28	18.30	18.13	15,600
Jan 25, 2024	18.35	18.35	18.32	18.32	18.15	18,700
Jan 25, 2024	0.054 Dividend
Jan 24, 2024	18.35	18.37	18.34	18.36	18.14	14,900
Jan 23, 2024	18.32	18.34	18.31	18.34	18.12	19,400
Jan 22, 2024	18.31	18.34	18.31	18.33	18.11	12,600
Jan 19, 2024	18.31	18.32	18.28	18.31	18.09	25,200
Jan 18, 2024	18.30	18.32	18.30	18.30	18.08	24,300
Jan 17, 2024	18.33	18.33	18.29	18.30	18.08	21,000
Jan 16, 2024	18.39	18.40	18.34	18.36	18.14	33,700
Jan 15, 2024	18.36	18.43	18.36	18.42	18.20	13,500
Jan 12, 2024	18.40	18.42	18.39	18.39	18.17	44,200
Jan 11, 2024	18.38	18.39	18.34	18.39	18.17	14,400
Jan 10, 2024	18.36	18.38	18.34	18.34	18.12	43,000
Jan 09, 2024	18.35	18.36	18.34	18.35	18.13	17,900
Jan 08, 2024	18.33	18.38	18.33	18.34	18.12	22,000
Jan 05, 2024	18.33	18.37	18.31	18.34	18.12	22,000
Jan 04, 2024	18.34	18.37	18.34	18.34	18.12	17,000
Jan 03, 2024	18.38	18.40	18.36	18.37	18.15	40,200
Jan 02, 2024	18.39	18.39	18.37	18.37	18.15	37,900
Dec 29, 2023	18.41	18.45	18.39	18.45	18.23	12,800
Dec 28, 2023	18.36	18.42	18.36	18.42	18.20	25,000
Dec 28, 2023	0.057 Dividend
Dec 27, 2023	18.42	18.48	18.42	18.47	18.19	14,200
Dec 22, 2023	18.48	18.48	18.40	18.46	18.18	38,600
Dec 21, 2023	18.46	18.48	18.42	18.44	18.16	17,400
Dec 20, 2023	18.42	18.43	18.40	18.41	18.13	71,700
Dec 19, 2023	18.36	18.41	18.36	18.40	18.12	52,000
Dec 18, 2023	18.37	18.40	18.36	18.38	18.10	84,500
Dec 15, 2023	18.40	18.43	18.39	18.40	18.12	25,400
Dec 14, 2023	18.37	18.40	18.37	18.38	18.10	41,100
Dec 13, 2023	18.24	18.35	18.23	18.35	18.07	34,900
Dec 12, 2023	18.21	18.24	18.20	18.20	17.93	57,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7285-0.0036(-0.49%)

CRUDE OIL83.18+0.55(+0.67%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

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

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7285
-0.0036(-0.49%)

CRUDE OIL
83.18
+0.55(+0.67%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)