iShares Core Canadian Universe Bond Index ETF (TSX:XBB)
Canada flag Canada · Delayed Price · Currency is CAD
28.33
0.00 (0.00%)
Jun 5, 2025, 3:59 PM EDT

TSX:XBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202528.2828.3728.2628.3228.32-0.04%86,176
Jun 4, 202528.3028.3628.2728.3328.330.18%132,821
Jun 3, 202528.3328.3428.2628.2828.28-0.21%126,100
Jun 2, 202528.3428.3628.3128.3428.34-0.14%155,540
May 30, 202528.2828.3828.2828.3828.380.14%79,300
May 29, 202528.2728.3428.2528.3428.340.28%145,605
May 28, 202528.1628.2828.1428.2628.260.07%76,700
May 27, 202528.1728.2528.1528.2428.240.50%113,920
May 26, 202528.1128.1628.1028.1028.100.18%93,036
May 23, 202528.0628.0828.0128.0528.050.14%105,913
May 22, 202527.9228.0327.9128.0128.01-0.07%112,900
May 21, 202528.0828.1128.0228.0327.95-0.64%157,700
May 20, 202528.2228.2828.1828.2128.13-0.70%157,234
May 16, 202528.4728.5028.4128.4128.33-0.07%145,100
May 15, 202528.3528.4628.3428.4328.350.57%70,800
May 14, 202528.2928.3228.2628.2728.19-0.21%327,200
May 13, 202528.3528.3528.2728.3328.25-107,525
May 12, 202528.2928.3628.2828.3328.25-0.25%64,942
May 9, 202528.3528.4228.3428.4028.310.42%68,600
May 8, 202528.4228.4228.2828.2828.20-0.67%88,324
May 7, 202528.3728.5028.3728.4728.390.39%84,815
May 6, 202528.2328.3628.2328.3628.280.14%62,400
May 5, 202528.2728.3228.2428.3228.240.07%101,800
May 2, 202528.3128.3528.2128.3028.22-0.35%97,713
May 1, 202528.4128.4128.3228.4028.32-0.21%114,900
Apr 30, 202528.4028.4828.3728.4628.380.35%101,848
Apr 29, 202528.2428.3628.2428.3628.280.32%87,700
Apr 28, 202528.1828.2728.1828.2728.190.18%103,502
Apr 25, 202528.3028.3028.2128.2228.14-0.32%128,800
Apr 24, 202528.2828.3528.2328.3128.150.35%104,506
Apr 23, 202528.3828.4228.1728.2128.05-0.18%166,817
Apr 22, 202528.2328.2628.2028.2628.100.28%148,147
Apr 21, 202528.3128.3328.1528.1828.02-0.74%150,322
Apr 17, 202528.4628.4628.3528.3928.23-0.21%74,816
Apr 16, 202528.4228.4728.3328.4528.290.25%168,536
Apr 15, 202528.3128.4028.3028.3828.220.14%89,500
Apr 14, 202528.2328.3628.2128.3428.180.96%116,200
Apr 11, 202528.0628.1227.9828.0727.91-0.25%255,000
Apr 10, 202528.2028.2828.1028.1427.98-0.35%177,722
Apr 9, 202528.2428.3028.0528.2428.08-0.35%394,342
Apr 8, 202528.3228.4728.3028.3428.18-0.39%235,808
Apr 7, 202528.6828.7428.4428.4528.29-1.18%887,100
Apr 4, 202528.8828.9828.7928.7928.630.28%1,062,100
Apr 3, 202528.8728.8728.7128.7128.55-0.35%322,308
Apr 2, 202528.9028.9028.7128.8128.65-0.03%372,347
Apr 1, 202528.7628.8328.7428.8228.660.38%126,800
Mar 31, 202528.7228.7228.6328.7128.550.35%138,533
Mar 28, 202528.5328.6228.5328.6128.450.49%152,500
Mar 27, 202528.4328.5028.4228.4728.310.14%77,300
Mar 26, 202528.5028.5028.4028.4328.27-0.66%95,400