iShares Core Balanced ETF Portfolio (TSX:XBAL)
Canada
· Delayed Price · Currency is CAD 28.95
+0.05 (0.17%)
Apr 17, 2025, 3:55 PM EDT
TSX:XBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 28.96 | 29.05 | 28.90 | 28.95 | 28.95 | 0.17% | 92,000 |
| Apr 16, 2025 | 29.00 | 29.08 | 28.78 | 28.90 | 28.90 | -0.82% | 79,500 |
| Apr 15, 2025 | 29.03 | 29.18 | 29.03 | 29.14 | 29.14 | 0.52% | 75,902 |
| Apr 14, 2025 | 29.10 | 29.10 | 28.85 | 28.99 | 28.99 | 0.87% | 86,300 |
| Apr 11, 2025 | 28.44 | 28.75 | 28.34 | 28.74 | 28.74 | 1.05% | 98,709 |
| Apr 10, 2025 | 28.98 | 28.98 | 28.16 | 28.44 | 28.44 | -2.27% | 126,536 |
| Apr 9, 2025 | 27.87 | 29.15 | 27.81 | 29.10 | 29.10 | 3.93% | 109,917 |
| Apr 8, 2025 | 28.67 | 28.69 | 27.88 | 28.00 | 28.00 | -0.92% | 90,100 |
| Apr 7, 2025 | 27.77 | 28.68 | 27.70 | 28.26 | 28.26 | -1.15% | 172,020 |
| Apr 4, 2025 | 29.07 | 29.08 | 28.59 | 28.59 | 28.59 | -2.85% | 93,315 |
| Apr 3, 2025 | 29.77 | 29.77 | 29.43 | 29.43 | 29.43 | -2.97% | 105,230 |
| Apr 2, 2025 | 30.08 | 30.33 | 30.08 | 30.33 | 30.33 | 0.43% | 56,400 |
| Apr 1, 2025 | 30.19 | 30.22 | 30.11 | 30.20 | 30.20 | 0.07% | 23,100 |
| Mar 31, 2025 | 29.88 | 30.20 | 29.88 | 30.18 | 30.18 | 0.40% | 92,500 |
| Mar 28, 2025 | 30.25 | 30.25 | 30.03 | 30.06 | 30.06 | -0.73% | 47,800 |
| Mar 27, 2025 | 30.28 | 30.34 | 30.23 | 30.28 | 30.28 | 0.03% | 27,800 |
| Mar 26, 2025 | 30.45 | 30.45 | 30.24 | 30.27 | 30.27 | -1.30% | 28,028 |
| Mar 25, 2025 | 30.66 | 30.70 | 30.63 | 30.67 | 30.52 | 0.10% | 66,137 |
| Mar 24, 2025 | 30.60 | 30.64 | 30.59 | 30.64 | 30.49 | 0.46% | 18,600 |
| Mar 21, 2025 | 30.50 | 30.50 | 30.39 | 30.50 | 30.35 | -0.03% | 51,300 |
| Mar 20, 2025 | 30.65 | 30.65 | 30.47 | 30.51 | 30.36 | -0.33% | 47,843 |
| Mar 19, 2025 | 30.40 | 30.62 | 30.37 | 30.61 | 30.46 | 0.82% | 22,140 |
| Mar 18, 2025 | 30.43 | 30.43 | 30.29 | 30.36 | 30.21 | -0.33% | 46,700 |
| Mar 17, 2025 | 30.37 | 30.50 | 30.37 | 30.46 | 30.31 | 0.46% | 95,345 |
| Mar 14, 2025 | 30.21 | 30.34 | 30.20 | 30.32 | 30.17 | 0.86% | 27,000 |
| Mar 13, 2025 | 30.14 | 30.14 | 30.02 | 30.06 | 29.91 | -0.36% | 87,840 |
| Mar 12, 2025 | 30.24 | 30.27 | 30.10 | 30.17 | 30.02 | 0.07% | 82,300 |
| Mar 11, 2025 | 30.20 | 30.32 | 30.15 | 30.15 | 30.00 | -0.43% | 78,843 |
| Mar 10, 2025 | 30.39 | 30.48 | 30.20 | 30.28 | 30.13 | -0.85% | 68,800 |
| Mar 7, 2025 | 30.47 | 30.60 | 30.40 | 30.54 | 30.39 | 0.46% | 45,200 |
| Mar 6, 2025 | 30.52 | 30.57 | 30.34 | 30.40 | 30.25 | -1.11% | 97,426 |
| Mar 5, 2025 | 30.53 | 30.76 | 30.53 | 30.74 | 30.59 | 0.46% | 94,300 |
| Mar 4, 2025 | 30.58 | 30.83 | 30.54 | 30.60 | 30.45 | -0.94% | 81,330 |
| Mar 3, 2025 | 31.07 | 31.07 | 30.82 | 30.89 | 30.74 | -0.03% | 154,210 |
| Feb 28, 2025 | 30.73 | 30.90 | 30.67 | 30.90 | 30.75 | 0.55% | 40,600 |
| Feb 27, 2025 | 30.96 | 30.97 | 30.73 | 30.73 | 30.58 | -0.45% | 33,007 |
| Feb 26, 2025 | 30.89 | 31.00 | 30.83 | 30.87 | 30.72 | 0.23% | 54,631 |
| Feb 25, 2025 | 30.78 | 30.82 | 30.67 | 30.80 | 30.65 | 0.33% | 76,928 |
| Feb 24, 2025 | 30.76 | 30.76 | 30.60 | 30.70 | 30.55 | - | 61,100 |
| Feb 21, 2025 | 30.89 | 30.89 | 30.69 | 30.70 | 30.55 | -0.49% | 37,726 |
| Feb 20, 2025 | 30.92 | 30.93 | 30.80 | 30.85 | 30.70 | -0.36% | 53,100 |
| Feb 19, 2025 | 30.85 | 30.97 | 30.84 | 30.96 | 30.80 | 0.13% | 44,831 |
| Feb 18, 2025 | 30.91 | 30.95 | 30.89 | 30.92 | 30.77 | 0.06% | 42,325 |
| Feb 14, 2025 | 30.95 | 30.95 | 30.90 | 30.90 | 30.75 | - | 53,027 |
| Feb 13, 2025 | 30.86 | 30.96 | 30.86 | 30.90 | 30.75 | 0.39% | 47,500 |
| Feb 12, 2025 | 30.74 | 30.81 | 30.70 | 30.78 | 30.62 | -0.26% | 41,300 |
| Feb 11, 2025 | 30.84 | 30.89 | 30.83 | 30.86 | 30.70 | -0.13% | 57,200 |
| Feb 10, 2025 | 30.97 | 30.97 | 30.90 | 30.90 | 30.75 | 0.46% | 55,100 |
| Feb 7, 2025 | 30.94 | 30.98 | 30.75 | 30.76 | 30.61 | -0.74% | 48,400 |
| Feb 6, 2025 | 31.06 | 31.06 | 30.92 | 30.99 | 30.84 | 0.16% | 23,634 |