iShares Core Balanced ETF Portfolio (TSX:XBAL)
Canada · Delayed Price · Currency is CAD 32.79
+0.17 (0.52%)
Sep 11, 2025, 3:59 PM EDT
TSX:XBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.71 | 32.80 | 32.71 | 32.79 | 32.79 | 0.52% | 29,370 |
| Sep 10, 2025 | 32.62 | 32.64 | 32.60 | 32.62 | 32.62 | 0.25% | 35,200 |
| Sep 9, 2025 | 32.50 | 32.54 | 32.45 | 32.54 | 32.54 | 0.18% | 42,400 |
| Sep 8, 2025 | 32.45 | 32.50 | 32.42 | 32.48 | 32.48 | 0.28% | 76,909 |
| Sep 5, 2025 | 32.39 | 32.45 | 32.29 | 32.39 | 32.39 | 0.40% | 28,746 |
| Sep 4, 2025 | 32.11 | 32.26 | 32.11 | 32.26 | 32.26 | 0.59% | 36,200 |
| Sep 3, 2025 | 32.00 | 32.07 | 32.00 | 32.07 | 32.07 | 0.44% | 32,400 |
| Sep 2, 2025 | 31.87 | 31.93 | 31.81 | 31.93 | 31.93 | -0.25% | 48,700 |
| Aug 29, 2025 | 32.08 | 32.08 | 31.97 | 32.01 | 32.01 | -0.25% | 32,100 |
| Aug 28, 2025 | 32.10 | 32.10 | 32.04 | 32.09 | 32.09 | 0.09% | 30,525 |
| Aug 27, 2025 | 32.04 | 32.07 | 32.03 | 32.06 | 32.06 | 0.03% | 54,025 |
| Aug 26, 2025 | 32.02 | 32.06 | 32.00 | 32.05 | 32.05 | 0.06% | 51,333 |
| Aug 25, 2025 | 32.08 | 32.08 | 32.03 | 32.03 | 32.03 | -0.37% | 52,704 |
| Aug 22, 2025 | 32.00 | 32.20 | 32.00 | 32.15 | 32.15 | 0.78% | 29,945 |
| Aug 21, 2025 | 31.89 | 31.93 | 31.85 | 31.90 | 31.90 | -0.16% | 34,000 |
| Aug 20, 2025 | 31.95 | 31.95 | 31.84 | 31.95 | 31.95 | 0.13% | 61,129 |
| Aug 19, 2025 | 32.00 | 32.02 | 31.91 | 31.91 | 31.91 | 0.06% | 31,141 |
| Aug 18, 2025 | 31.90 | 31.92 | 31.86 | 31.89 | 31.89 | -0.09% | 44,603 |
| Aug 15, 2025 | 31.97 | 31.98 | 31.91 | 31.92 | 31.92 | -0.09% | 49,910 |
| Aug 14, 2025 | 31.94 | 31.95 | 31.88 | 31.95 | 31.95 | -0.06% | 49,700 |
| Aug 13, 2025 | 31.91 | 31.97 | 31.91 | 31.97 | 31.97 | 0.41% | 65,200 |
| Aug 12, 2025 | 31.80 | 31.84 | 31.71 | 31.84 | 31.84 | 0.51% | 72,400 |
| Aug 11, 2025 | 31.74 | 31.74 | 31.68 | 31.68 | 31.68 | - | 59,604 |
| Aug 8, 2025 | 31.68 | 31.71 | 31.66 | 31.68 | 31.68 | 0.32% | 73,400 |
| Aug 7, 2025 | 31.68 | 31.69 | 31.56 | 31.58 | 31.58 | 0.03% | 36,400 |
| Aug 6, 2025 | 31.55 | 31.59 | 31.50 | 31.57 | 31.57 | 0.35% | 29,800 |
| Aug 5, 2025 | 31.53 | 31.54 | 31.43 | 31.46 | 31.46 | 0.74% | 56,549 |
| Aug 1, 2025 | 31.24 | 31.24 | 31.10 | 31.23 | 31.23 | -0.54% | 53,400 |
| Jul 31, 2025 | 31.50 | 31.59 | 31.40 | 31.40 | 31.40 | -0.19% | 32,508 |
| Jul 30, 2025 | 31.54 | 31.55 | 31.40 | 31.46 | 31.46 | -0.19% | 41,300 |
| Jul 29, 2025 | 31.50 | 31.52 | 31.48 | 31.52 | 31.52 | 0.29% | 23,229 |
| Jul 28, 2025 | 31.51 | 31.51 | 31.39 | 31.43 | 31.43 | -0.29% | 41,238 |
| Jul 25, 2025 | 31.41 | 31.53 | 31.40 | 31.52 | 31.52 | 0.48% | 31,400 |
| Jul 24, 2025 | 31.30 | 31.42 | 31.30 | 31.37 | 31.37 | 0.03% | 89,500 |
| Jul 23, 2025 | 31.30 | 31.38 | 31.30 | 31.36 | 31.36 | 0.42% | 70,600 |
| Jul 22, 2025 | 31.26 | 31.26 | 31.18 | 31.23 | 31.23 | - | 51,700 |
| Jul 21, 2025 | 31.24 | 31.33 | 31.23 | 31.23 | 31.23 | 0.13% | 31,221 |
| Jul 18, 2025 | 31.24 | 31.25 | 31.19 | 31.19 | 31.19 | -0.16% | 37,000 |
| Jul 17, 2025 | 31.13 | 31.25 | 31.13 | 31.24 | 31.24 | 0.58% | 32,938 |
| Jul 16, 2025 | 31.06 | 31.08 | 30.90 | 31.06 | 31.06 | 0.13% | 66,000 |
| Jul 15, 2025 | 31.19 | 31.19 | 31.02 | 31.02 | 31.02 | -0.48% | 63,448 |
| Jul 14, 2025 | 31.07 | 31.17 | 31.07 | 31.17 | 31.17 | 0.19% | 49,239 |
| Jul 11, 2025 | 31.10 | 31.12 | 31.07 | 31.11 | 31.11 | -0.42% | 54,700 |
| Jul 10, 2025 | 31.21 | 31.26 | 31.15 | 31.24 | 31.24 | 0.10% | 34,800 |
| Jul 9, 2025 | 31.14 | 31.22 | 31.13 | 31.21 | 31.21 | 0.42% | 31,948 |
| Jul 8, 2025 | 31.09 | 31.09 | 31.04 | 31.08 | 31.08 | 0.03% | 42,700 |
| Jul 7, 2025 | 31.15 | 31.15 | 31.01 | 31.07 | 31.07 | -0.29% | 53,000 |
| Jul 4, 2025 | 31.15 | 31.17 | 31.08 | 31.16 | 31.16 | 0.19% | 34,737 |
| Jul 3, 2025 | 31.10 | 31.17 | 31.05 | 31.10 | 31.10 | 0.19% | 31,215 |
| Jul 2, 2025 | 31.04 | 31.05 | 30.98 | 31.04 | 31.04 | -0.06% | 69,300 |