Skip to main content
iShares Core Canadian Corporate Bond Index ETF (TSX: XCB)
Canada flag Canada · Delayed Price · Currency is CAD
20.17
-0.02 (-0.10%)
Dec 24, 2024, 12:59 PM EST

XCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202420.1220.1920.1220.1720.17-0.10%32,491
Dec 23, 202420.2020.2020.1520.1920.19-74,217
Dec 20, 202420.1420.2120.1420.1920.190.35%73,514
Dec 19, 202420.1320.1520.1020.1220.12-0.45%94,340
Dec 18, 202420.3120.3120.2120.2120.21-0.54%87,000
Dec 17, 202420.3020.3420.2920.3220.320.20%71,100
Dec 16, 202420.2420.2920.2220.2820.28-64,000
Dec 13, 202420.2920.2920.2520.2820.28-0.15%108,019
Dec 12, 202420.3220.3320.2720.3120.31-0.20%67,600
Dec 11, 202420.4020.4220.3220.3520.35-0.10%120,420
Dec 10, 202420.3520.4120.3420.3720.37-0.15%53,400
Dec 9, 202420.4220.4220.3720.4020.40-0.20%74,800
Dec 6, 202420.4320.4520.4120.4420.440.54%57,240
Dec 5, 202420.2720.3420.2720.3320.33-0.05%80,700
Dec 4, 202420.2120.3420.2120.3420.340.35%63,900
Dec 3, 202420.2820.2920.2520.2720.27-0.30%91,125
Dec 2, 202420.2320.3420.2120.3320.33-0.05%48,832
Nov 29, 202420.2020.3420.1820.3420.341.09%107,045
Nov 28, 202420.1320.1320.1020.1220.120.15%33,300
Nov 27, 202420.0920.1120.0620.0920.090.20%56,116
Nov 26, 202420.0520.0620.0120.0520.050.20%75,049
Nov 25, 202420.0020.0119.9520.0120.010.81%50,743
Nov 22, 202419.8119.8619.7819.8519.850.20%39,600
Nov 21, 202419.8819.9019.8019.8119.81-0.80%77,000
Nov 20, 202419.9720.0119.9719.9719.90-0.25%69,700
Nov 19, 202420.0620.0620.0220.0219.95-0.45%78,600
Nov 18, 202420.1020.1120.0520.1120.040.05%87,200
Nov 15, 202420.0520.1120.0520.1020.030.05%66,300
Nov 14, 202420.1320.1420.0820.0920.020.10%65,649
Nov 13, 202420.1420.1420.0520.0720.00-0.20%45,000
Nov 12, 202420.1220.1320.0720.1120.04-0.30%80,200
Nov 11, 202420.1920.1920.1620.1720.10-0.05%27,207
Nov 8, 202420.1520.1820.1520.1820.120.20%48,221
Nov 7, 202420.0320.1420.0320.1420.070.65%72,306
Nov 6, 202419.9020.0219.9020.0119.94-96,417
Nov 5, 202419.9820.0219.9420.0119.94-47,145
Nov 4, 202420.0520.0520.0020.0119.940.10%60,506
Nov 1, 202420.0220.0419.9619.9919.92-56,400
Oct 31, 202420.0220.0419.9619.9919.920.05%193,000
Oct 30, 202420.0220.0319.9819.9819.910.10%75,739
Oct 29, 202419.9119.9619.9019.9619.890.05%90,400
Oct 28, 202419.9519.9919.9319.9519.88-0.35%30,100
Oct 25, 202420.0420.0620.0120.0219.88-60,500
Oct 24, 202419.9920.0519.9920.0219.88-68,041
Oct 23, 202420.0120.0420.0020.0219.88-0.10%60,441
Oct 22, 202420.0520.0620.0320.0419.970.05%65,200
Oct 21, 202420.0920.0920.0220.0319.96-0.45%40,100
Oct 18, 202420.1220.1520.1120.1220.050.10%35,209
Oct 17, 202420.1320.1320.0920.1020.03-0.35%59,801
Oct 16, 202420.1520.1720.1520.1720.100.20%70,600
Oct 15, 202420.0720.1320.0720.1320.060.40%41,600
Oct 11, 202419.9520.0519.9520.0519.980.30%88,938
Oct 10, 202419.9620.0019.9419.9919.920.10%35,734
Oct 9, 202419.9419.9719.9219.9719.900.10%45,700
Oct 8, 202419.9119.9619.9119.9519.880.05%68,600
Oct 7, 202419.8919.9419.8919.9419.87-0.20%59,438
Oct 4, 202419.9820.0119.9619.9819.91-0.50%66,200
Oct 3, 202420.1020.1220.0620.0820.01-0.30%66,128
Oct 2, 202420.1220.1520.1220.1420.07-0.40%61,832
Oct 1, 202420.2020.2520.2020.2220.15-0.05%36,700
Sep 30, 202420.1820.2420.1820.2320.160.05%28,931
Sep 27, 202420.1520.2320.1520.2220.220.45%65,832
Sep 26, 202420.1520.1520.1020.1320.130.15%55,726
Sep 25, 202420.1520.1520.1020.1020.10-0.40%57,500
Sep 24, 202420.1320.1820.1120.1820.18-0.25%55,100
Sep 23, 202420.1920.2420.1520.2320.16-67,000
Sep 20, 202420.1920.2320.1720.2320.160.05%93,500
Sep 19, 202420.1820.2220.1620.2220.150.25%66,300
Sep 18, 202420.1920.2520.1720.1720.10-0.10%65,041
Sep 17, 202420.2520.2520.1920.1920.12-0.25%46,427
Sep 16, 202420.2120.2420.1820.2420.170.30%47,604
Sep 13, 202420.1620.1920.1520.1820.110.20%34,805
Sep 12, 202420.1420.1520.1120.1420.070.05%85,418
Sep 11, 202420.1220.1720.1120.1320.06-54,609
Sep 10, 202420.1120.1720.1120.1320.06-0.05%138,730
Sep 9, 202420.0520.1420.0520.1420.070.35%41,200
Sep 6, 202420.0420.1020.0120.0720.000.15%46,600
Sep 5, 202420.0320.0620.0120.0419.970.05%47,402
Sep 4, 202419.9720.0319.9720.0319.960.40%51,400
Sep 3, 202419.9119.9819.9119.9519.88-112,732
Aug 30, 202419.8720.0019.8419.9519.880.15%134,529
Aug 29, 202419.8719.9219.8519.9219.850.10%214,832
Aug 28, 202419.9019.9519.8919.9019.83-0.15%64,202
Aug 27, 202419.9019.9719.8819.9319.86-0.45%59,607
Aug 26, 202420.0220.0420.0020.0219.88-0.05%58,915
Aug 23, 202419.9920.0619.9720.0319.890.40%40,308
Aug 22, 202420.0020.0019.9519.9519.82-0.35%69,522
Aug 21, 202420.0320.0720.0020.0219.88-0.10%95,019
Aug 20, 202420.0320.0519.9920.0419.900.45%144,700
Aug 19, 202419.9619.9919.9519.9519.82-35,814
Aug 16, 202419.9419.9919.9319.9519.82-0.10%60,400
Aug 15, 202419.9519.9819.9419.9719.84-0.25%77,500
Aug 14, 202420.0020.0319.9920.0219.880.15%39,020
Aug 13, 202419.9719.9919.9419.9919.860.35%56,500
Aug 12, 202419.8919.9319.8719.9219.790.10%37,320
Aug 9, 202419.8919.9019.8819.9019.770.40%25,400
Aug 8, 202419.8019.8419.8019.8219.69-0.15%15,535
Aug 7, 202419.8319.8519.8119.8519.72-0.10%44,600
Aug 6, 202419.9719.9719.8719.8719.74-0.90%74,800
Aug 2, 202419.9920.0719.9820.0519.910.75%156,600