iShares Core Canadian Universe Bond Index ETF (TSX:XBB)
28.23
+0.07 (0.25%)
Jun 27, 2025, 3:59 PM EDT
TSX:XBB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 28.17 | 28.33 | 28.15 | 28.23 | 28.23 | 0.25% | 188,874 |
Jun 26, 2025 | 28.13 | 28.22 | 28.12 | 28.16 | 28.16 | 0.11% | 87,531 |
Jun 25, 2025 | 28.12 | 28.17 | 28.11 | 28.13 | 28.13 | -0.71% | 151,735 |
Jun 24, 2025 | 28.21 | 28.36 | 28.21 | 28.33 | 28.25 | 0.04% | 303,422 |
Jun 23, 2025 | 28.30 | 28.40 | 28.29 | 28.32 | 28.24 | 0.32% | 91,448 |
Jun 20, 2025 | 28.19 | 28.27 | 28.16 | 28.23 | 28.15 | 0.18% | 79,500 |
Jun 19, 2025 | 28.19 | 28.22 | 28.16 | 28.18 | 28.10 | 0.07% | 122,600 |
Jun 18, 2025 | 28.13 | 28.22 | 28.11 | 28.16 | 28.08 | 0.25% | 140,000 |
Jun 17, 2025 | 28.09 | 28.12 | 28.05 | 28.09 | 28.01 | 0.18% | 139,638 |
Jun 16, 2025 | 28.06 | 28.13 | 28.04 | 28.04 | 27.96 | -0.14% | 114,700 |
Jun 13, 2025 | 28.12 | 28.15 | 28.07 | 28.08 | 28.00 | -0.35% | 136,400 |
Jun 12, 2025 | 28.22 | 28.22 | 28.15 | 28.18 | 28.10 | 0.11% | 66,708 |
Jun 11, 2025 | 28.15 | 28.18 | 28.14 | 28.15 | 28.07 | -0.11% | 73,800 |
Jun 10, 2025 | 28.23 | 28.24 | 28.16 | 28.18 | 28.10 | 0.18% | 69,800 |
Jun 9, 2025 | 28.10 | 28.20 | 28.08 | 28.13 | 28.05 | -0.14% | 82,900 |
Jun 6, 2025 | 28.24 | 28.24 | 28.14 | 28.17 | 28.09 | -0.56% | 76,400 |
Jun 5, 2025 | 28.28 | 28.37 | 28.26 | 28.33 | 28.25 | - | 95,400 |
Jun 4, 2025 | 28.30 | 28.36 | 28.27 | 28.33 | 28.25 | 0.18% | 132,821 |
Jun 3, 2025 | 28.33 | 28.34 | 28.26 | 28.28 | 28.20 | -0.21% | 126,100 |
Jun 2, 2025 | 28.34 | 28.36 | 28.31 | 28.34 | 28.26 | -0.14% | 155,540 |
May 30, 2025 | 28.28 | 28.38 | 28.28 | 28.38 | 28.30 | 0.14% | 79,300 |
May 29, 2025 | 28.27 | 28.34 | 28.25 | 28.34 | 28.26 | 0.28% | 145,605 |
May 28, 2025 | 28.16 | 28.28 | 28.14 | 28.26 | 28.18 | 0.07% | 76,700 |
May 27, 2025 | 28.17 | 28.25 | 28.15 | 28.24 | 28.16 | 0.50% | 113,920 |
May 26, 2025 | 28.11 | 28.16 | 28.10 | 28.10 | 28.02 | 0.18% | 93,036 |
May 23, 2025 | 28.06 | 28.08 | 28.01 | 28.05 | 28.05 | 0.14% | 105,913 |
May 22, 2025 | 27.92 | 28.03 | 27.91 | 28.01 | 28.01 | -0.07% | 112,900 |
May 21, 2025 | 28.08 | 28.11 | 28.02 | 28.03 | 27.95 | -0.64% | 157,700 |
May 20, 2025 | 28.22 | 28.28 | 28.18 | 28.21 | 28.13 | -0.70% | 157,234 |
May 16, 2025 | 28.47 | 28.50 | 28.41 | 28.41 | 28.33 | -0.07% | 145,100 |
May 15, 2025 | 28.35 | 28.46 | 28.34 | 28.43 | 28.35 | 0.57% | 70,800 |
May 14, 2025 | 28.29 | 28.32 | 28.26 | 28.27 | 28.19 | -0.21% | 327,200 |
May 13, 2025 | 28.35 | 28.35 | 28.27 | 28.33 | 28.25 | - | 107,525 |
May 12, 2025 | 28.29 | 28.36 | 28.28 | 28.33 | 28.25 | -0.25% | 64,942 |
May 9, 2025 | 28.35 | 28.42 | 28.34 | 28.40 | 28.31 | 0.42% | 68,600 |
May 8, 2025 | 28.42 | 28.42 | 28.28 | 28.28 | 28.20 | -0.67% | 88,324 |
May 7, 2025 | 28.37 | 28.50 | 28.37 | 28.47 | 28.39 | 0.39% | 84,815 |
May 6, 2025 | 28.23 | 28.36 | 28.23 | 28.36 | 28.28 | 0.14% | 62,400 |
May 5, 2025 | 28.27 | 28.32 | 28.24 | 28.32 | 28.24 | 0.07% | 101,800 |
May 2, 2025 | 28.31 | 28.35 | 28.21 | 28.30 | 28.22 | -0.35% | 97,713 |
May 1, 2025 | 28.41 | 28.41 | 28.32 | 28.40 | 28.32 | -0.21% | 114,900 |
Apr 30, 2025 | 28.40 | 28.48 | 28.37 | 28.46 | 28.38 | 0.35% | 101,848 |
Apr 29, 2025 | 28.24 | 28.36 | 28.24 | 28.36 | 28.28 | 0.32% | 87,700 |
Apr 28, 2025 | 28.18 | 28.27 | 28.18 | 28.27 | 28.19 | 0.18% | 103,502 |
Apr 25, 2025 | 28.30 | 28.30 | 28.21 | 28.22 | 28.14 | -0.32% | 128,800 |
Apr 24, 2025 | 28.28 | 28.35 | 28.23 | 28.31 | 28.15 | 0.35% | 104,506 |
Apr 23, 2025 | 28.38 | 28.42 | 28.17 | 28.21 | 28.05 | -0.18% | 166,817 |
Apr 22, 2025 | 28.23 | 28.26 | 28.20 | 28.26 | 28.10 | 0.28% | 148,147 |
Apr 21, 2025 | 28.31 | 28.33 | 28.15 | 28.18 | 28.02 | -0.74% | 150,322 |
Apr 17, 2025 | 28.46 | 28.46 | 28.35 | 28.39 | 28.23 | -0.21% | 74,816 |