Skip to main content
iShares Core Canadian Corporate Bond Index ETF (TSX: XCB)
Canada flag Canada · Delayed Price · Currency is CAD
20.45
+0.06 (0.29%)
Feb 5, 2025, 3:59 PM EST

TSX:XCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202520.4420.4520.3920.4520.450.29%61,035
Feb 4, 202520.3020.4020.3020.3920.390.05%73,700
Feb 3, 202520.4420.4520.3220.3820.380.49%153,627
Jan 31, 202520.2920.3120.2220.2820.28-135,900
Jan 30, 202520.2220.2820.2120.2820.280.40%63,333
Jan 29, 202520.2220.2320.1620.2020.200.15%72,100
Jan 28, 202520.1420.1820.1420.1720.17-0.44%120,210
Jan 27, 202520.2220.2620.2220.2620.190.35%93,431
Jan 24, 202520.1020.1920.0820.1920.120.30%58,200
Jan 23, 202520.1020.1420.0920.1320.06-0.10%78,100
Jan 22, 202520.1920.2020.1320.1520.08-0.25%102,200
Jan 21, 202520.2020.2320.1620.2020.130.10%772,102
Jan 20, 202520.1820.1920.1620.1820.110.15%60,300
Jan 17, 202520.1420.1720.1120.1520.080.20%68,200
Jan 16, 202520.0520.1320.0320.1120.050.45%103,200
Jan 15, 202519.9620.0319.9520.0219.960.81%81,333
Jan 14, 202519.8919.8919.8519.8619.79-0.30%107,137
Jan 13, 202519.9419.9519.9019.9219.85-0.25%71,520
Jan 10, 202520.0120.0119.9619.9719.90-0.55%107,600
Jan 9, 202520.0920.1120.0720.0820.01-0.10%31,200
Jan 8, 202520.0720.1220.0720.1020.03-0.05%79,103
Jan 7, 202520.1520.1620.1020.1120.04-0.40%59,000
Jan 6, 202520.1820.1920.1420.1920.120.05%62,600
Jan 3, 202520.2020.2320.1820.1820.11-0.15%48,811
Jan 2, 202520.2120.2120.1620.2120.140.15%121,700
Dec 31, 202420.1920.2020.1720.1820.110.20%18,231
Dec 30, 202420.1120.1720.1120.1420.07-0.15%61,017
Dec 27, 202420.2120.2120.1620.1720.10-49,800
Dec 24, 202420.1220.1920.1220.1720.10-0.10%32,500
Dec 23, 202420.2020.2020.1520.1920.12-74,217
Dec 20, 202420.1420.2120.1420.1920.120.35%73,514
Dec 19, 202420.1320.1520.1020.1220.05-0.45%94,340
Dec 18, 202420.3120.3120.2120.2120.14-0.54%87,000
Dec 17, 202420.3020.3420.2920.3220.250.20%71,100
Dec 16, 202420.2420.2920.2220.2820.21-64,000
Dec 13, 202420.2920.2920.2520.2820.21-0.15%108,019
Dec 12, 202420.3220.3320.2720.3120.24-0.20%67,600
Dec 11, 202420.4020.4220.3220.3520.28-0.10%120,420
Dec 10, 202420.3520.4120.3420.3720.30-0.15%53,400
Dec 9, 202420.4220.4220.3720.4020.33-0.20%74,800
Dec 6, 202420.4320.4520.4120.4420.370.54%57,240
Dec 5, 202420.2720.3420.2720.3320.26-0.05%80,700
Dec 4, 202420.2120.3420.2120.3420.270.35%63,900
Dec 3, 202420.2820.2920.2520.2720.20-0.30%91,125
Dec 2, 202420.2320.3420.2120.3320.26-0.05%48,832
Nov 29, 202420.2020.3420.1820.3420.271.09%107,045
Nov 28, 202420.1320.1320.1020.1220.050.15%33,300
Nov 27, 202420.0920.1120.0620.0920.020.20%56,116
Nov 26, 202420.0520.0620.0120.0519.980.20%75,049
Nov 25, 202420.0020.0119.9520.0119.940.81%50,743
Nov 22, 202419.8119.8619.7819.8519.780.20%39,600
Nov 21, 202419.8819.9019.8019.8119.74-0.80%77,000
Nov 20, 202419.9720.0119.9719.9719.83-0.25%69,700
Nov 19, 202420.0620.0620.0220.0219.88-0.45%78,600
Nov 18, 202420.1020.1120.0520.1119.970.05%87,200
Nov 15, 202420.0520.1120.0520.1019.960.05%66,300
Nov 14, 202420.1320.1420.0820.0919.950.10%65,649
Nov 13, 202420.1420.1420.0520.0719.93-0.20%45,000
Nov 12, 202420.1220.1320.0720.1119.97-0.30%80,200
Nov 11, 202420.1920.1920.1620.1720.03-0.05%27,207
Nov 8, 202420.1520.1820.1520.1820.050.20%48,221
Nov 7, 202420.0320.1420.0320.1420.000.65%72,306
Nov 6, 202419.9020.0219.9020.0119.87-96,417
Nov 5, 202419.9820.0219.9420.0119.87-47,145
Nov 4, 202420.0520.0520.0020.0119.870.10%60,506
Nov 1, 202420.0220.0419.9619.9919.85-56,400
Oct 31, 202420.0220.0419.9619.9919.850.05%193,000
Oct 30, 202420.0220.0319.9819.9819.840.10%75,739
Oct 29, 202419.9119.9619.9019.9619.820.05%90,400
Oct 28, 202419.9519.9919.9319.9519.81-0.35%30,100
Oct 25, 202420.0420.0620.0120.0219.81-60,500
Oct 24, 202419.9920.0519.9920.0219.81-68,041
Oct 23, 202420.0120.0420.0020.0219.81-0.10%60,441
Oct 22, 202420.0520.0620.0320.0419.830.05%65,200
Oct 21, 202420.0920.0920.0220.0319.82-0.45%40,100
Oct 18, 202420.1220.1520.1120.1219.910.10%35,209
Oct 17, 202420.1320.1320.0920.1019.89-0.35%59,801
Oct 16, 202420.1520.1720.1520.1719.960.20%70,600
Oct 15, 202420.0720.1320.0720.1319.920.40%41,600
Oct 11, 202419.9520.0519.9520.0519.840.30%88,938
Oct 10, 202419.9620.0019.9419.9919.780.10%35,734
Oct 9, 202419.9419.9719.9219.9719.760.10%45,700
Oct 8, 202419.9119.9619.9119.9519.740.05%68,600
Oct 7, 202419.8919.9419.8919.9419.73-0.20%59,438
Oct 4, 202419.9820.0119.9619.9819.77-0.50%66,200
Oct 3, 202420.1020.1220.0620.0819.87-0.30%66,128
Oct 2, 202420.1220.1520.1220.1419.93-0.40%61,832
Oct 1, 202420.2020.2520.2020.2220.01-0.05%36,700
Sep 30, 202420.1820.2420.1820.2320.020.05%28,931
Sep 27, 202420.1520.2320.1520.2220.010.45%65,832
Sep 26, 202420.1520.1520.1020.1319.920.15%55,726
Sep 25, 202420.1520.1520.1020.1019.89-0.40%57,500
Sep 24, 202420.1320.1820.1120.1819.97-0.25%55,100
Sep 23, 202420.1920.2420.1520.2319.95-67,000
Sep 20, 202420.1920.2320.1720.2319.950.05%93,500
Sep 19, 202420.1820.2220.1620.2219.940.25%66,300
Sep 18, 202420.1920.2520.1720.1719.90-0.10%65,041
Sep 17, 202420.2520.2520.1920.1919.92-0.25%46,427
Sep 16, 202420.2120.2420.1820.2419.960.30%47,604
Sep 13, 202420.1620.1920.1520.1819.910.20%34,805