iShares Core Canadian Universe Bond Index ETF (TSX:XBB)
Canada flag Canada · Delayed Price · Currency is CAD
28.23
+0.07 (0.25%)
Jun 27, 2025, 3:59 PM EDT

TSX:XBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.1728.3328.1528.2328.230.25%188,874
Jun 26, 202528.1328.2228.1228.1628.160.11%87,531
Jun 25, 202528.1228.1728.1128.1328.13-0.71%151,735
Jun 24, 202528.2128.3628.2128.3328.250.04%303,422
Jun 23, 202528.3028.4028.2928.3228.240.32%91,448
Jun 20, 202528.1928.2728.1628.2328.150.18%79,500
Jun 19, 202528.1928.2228.1628.1828.100.07%122,600
Jun 18, 202528.1328.2228.1128.1628.080.25%140,000
Jun 17, 202528.0928.1228.0528.0928.010.18%139,638
Jun 16, 202528.0628.1328.0428.0427.96-0.14%114,700
Jun 13, 202528.1228.1528.0728.0828.00-0.35%136,400
Jun 12, 202528.2228.2228.1528.1828.100.11%66,708
Jun 11, 202528.1528.1828.1428.1528.07-0.11%73,800
Jun 10, 202528.2328.2428.1628.1828.100.18%69,800
Jun 9, 202528.1028.2028.0828.1328.05-0.14%82,900
Jun 6, 202528.2428.2428.1428.1728.09-0.56%76,400
Jun 5, 202528.2828.3728.2628.3328.25-95,400
Jun 4, 202528.3028.3628.2728.3328.250.18%132,821
Jun 3, 202528.3328.3428.2628.2828.20-0.21%126,100
Jun 2, 202528.3428.3628.3128.3428.26-0.14%155,540
May 30, 202528.2828.3828.2828.3828.300.14%79,300
May 29, 202528.2728.3428.2528.3428.260.28%145,605
May 28, 202528.1628.2828.1428.2628.180.07%76,700
May 27, 202528.1728.2528.1528.2428.160.50%113,920
May 26, 202528.1128.1628.1028.1028.020.18%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