Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.12-0.01 (-0.06%)
At close: 03:59PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202318.1218.1318.1118.1218.1281,000
Jan 26, 202318.1618.1618.1218.1318.1339,400
Jan 25, 202318.1318.1618.1118.1418.14194,300
Jan 24, 202318.1318.1718.1318.1718.1747,400
Jan 23, 202318.1418.1618.1318.1318.1335,900
Jan 20, 202318.1618.1618.1418.1418.1476,300
Jan 19, 202318.1518.1918.1518.1918.1946,800
Jan 18, 202318.1918.1918.1518.1918.1981,500
Jan 17, 202318.1118.1318.1018.1218.1270,700
Jan 16, 202318.1018.1018.0718.0818.0823,400
Jan 13, 202318.0718.0818.0518.0718.0732,300
Jan 12, 202318.0218.0618.0018.0618.0663,700
Jan 11, 202317.9618.0117.9618.0118.0181,700
Jan 10, 202317.9317.9617.9217.9617.9613,600
Jan 09, 202317.9217.9617.9217.9617.9631,400
Jan 06, 202317.8617.9617.8617.9617.9624,800
Jan 05, 202317.8817.8917.8717.8917.8919,100
Jan 04, 202317.9317.9317.9017.9217.9213,800
Jan 03, 202317.8917.9017.8617.9017.9023,700
Dec 30, 202217.8317.8617.8317.8617.863,700
Dec 29, 202217.8917.8917.8517.8517.8515,600
Dec 28, 202217.9217.9417.9017.9017.9030,600
Dec 23, 202217.9817.9817.9517.9517.9525,500
Dec 22, 202218.0218.0318.0018.0018.00103,800
Dec 21, 202218.0418.0418.0118.0318.0354,100
Dec 20, 202218.0618.0618.0218.0318.0356,800
Dec 19, 202218.0518.0818.0518.0618.0660,000
Dec 16, 202218.0818.1118.0618.0818.08347,900
Dec 15, 202218.0918.0918.0418.0718.0728,400
Dec 14, 202218.0918.0918.0518.0718.0757,000
Dec 13, 202218.0318.0618.0118.0518.0564,700
Dec 12, 202217.9718.0017.9617.9617.9674,200
Dec 09, 202218.0018.0017.9617.9717.9732,100
Dec 08, 202217.9817.9917.9717.9817.9840,600
Dec 07, 202218.0318.0317.9618.0018.0029,400
Dec 06, 202217.9817.9817.9517.9717.9760,500
Dec 05, 202217.9917.9917.9417.9517.9547,200
Dec 02, 202217.9318.0017.9318.0018.0078,600
Dec 01, 202217.9218.0217.9218.0018.00177,000
Nov 30, 202217.8317.9017.8217.8817.8812,400
Nov 29, 202217.8517.8817.8417.8617.8614,300
Nov 28, 202217.8617.8817.8417.8817.8870,400
Nov 25, 202217.8417.8917.8417.8917.8926,700
Nov 24, 202217.8517.8817.8517.8617.8640,000
Nov 23, 202217.8117.8517.8117.8317.8327,900
Nov 22, 202217.8117.8117.7917.8017.8028,800
Nov 21, 202217.7817.7917.7617.7917.7928,300
Nov 18, 202217.8017.8117.7817.7917.7921,000
Nov 17, 202217.8017.8117.7917.8017.8013,700
Nov 16, 202217.8617.8617.8117.8317.8318,900
Nov 15, 202217.8417.8417.8017.8117.8111,200
Nov 14, 202217.7917.8117.7917.8017.80175,800
Nov 11, 202217.7917.8017.7917.8017.8021,900
Nov 10, 202217.7317.8217.7317.7917.7936,600
Nov 09, 202217.6317.6717.6317.6617.6610,900
Nov 08, 202217.3917.6317.3917.6117.6194,100
Nov 07, 202217.6217.6317.6017.6017.6019,500
Nov 04, 202217.6017.6417.6017.6217.6249,100
Nov 03, 202217.6717.7017.6517.6517.6526,900
Nov 02, 202217.7317.7617.7017.7217.726,700
Nov 01, 202217.6917.7817.6917.7317.7311,200
Oct 31, 202217.7017.7317.7017.7317.7357,600
Oct 28, 202217.7617.7617.7317.7417.7413,600
Oct 27, 202217.7417.7617.7317.7517.7518,100
Oct 26, 202217.6117.7317.6117.7017.7021,300
Oct 25, 202217.6117.6117.5717.5817.5813,800
Oct 24, 202217.6017.6317.6017.6117.619,300
Oct 21, 202217.5517.6017.5517.6017.6016,400
Oct 20, 202217.6217.6217.5417.5517.5516,900
Oct 19, 202217.6717.6717.6217.6217.6215,900
Oct 18, 202217.7117.7117.6717.6917.6921,000
Oct 17, 202217.6717.6717.6617.6717.6713,200
Oct 14, 202217.6517.6817.6317.6317.6312,500
Oct 13, 202217.6517.6717.6417.6617.6611,900
Oct 12, 202217.6417.6917.6417.6917.6924,000
Oct 11, 202217.6617.6817.6617.6717.677,000
Oct 07, 202217.6917.6917.6417.6517.6565,700
Oct 06, 202217.7317.7617.7117.7217.7219,000
Oct 05, 202217.7917.7917.7417.7617.7650,800
Oct 04, 202217.8517.8517.8117.8217.826,400
Oct 03, 202217.8017.8317.7817.8117.8120,700
Sept 30, 202217.8117.8117.7717.7817.7825,500
Sept 29, 202217.7917.8117.7517.7517.756,700
Sept 28, 202217.8017.8317.7917.8317.8315,400
Sept 27, 202217.7717.7717.7317.7517.7525,000
Sept 26, 202217.8217.8217.7717.7717.7717,900
Sept 23, 202217.8417.8617.8117.8217.8230,200
Sept 22, 202217.8817.9017.8717.8817.8838,300
Sept 21, 202217.8917.9017.8517.8817.8833,200
Sept 20, 202217.8717.8917.8717.8817.8812,000
Sept 19, 202217.8317.8717.8317.8717.8712,800
Sept 16, 202217.8517.8817.8517.8617.867,300
Sept 15, 202217.8617.8917.8617.8617.8655,700
Sept 14, 202217.8817.8817.8617.8617.8637,700
Sept 13, 202217.8917.8917.8717.8717.8726,300
Sept 12, 202217.9317.9417.9317.9317.9315,300
Sept 09, 202217.9617.9617.9217.9317.9311,000
Sept 08, 202217.9017.9317.8917.9017.9010,700
Sept 07, 202217.9117.9217.9017.9117.9115,800
Sept 06, 202217.8817.9217.8817.9117.916,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...