iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada · Delayed Price · Currency is CAD 20.40
+0.04 (0.20%)
Nov 25, 2025, 3:59 PM EST
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.40 | 0.20% | 114,949 |
| Nov 24, 2025 | 20.34 | 20.36 | 20.33 | 20.36 | 20.36 | 0.15% | 125,637 |
| Nov 21, 2025 | 20.32 | 20.33 | 20.30 | 20.33 | 20.33 | 0.20% | 66,376 |
| Nov 20, 2025 | 20.27 | 20.31 | 20.27 | 20.29 | 20.29 | 0.30% | 189,196 |
| Nov 19, 2025 | 20.31 | 20.31 | 20.23 | 20.23 | 20.23 | -0.44% | 303,156 |
| Nov 18, 2025 | 20.38 | 20.39 | 20.31 | 20.32 | 20.25 | -0.25% | 196,055 |
| Nov 17, 2025 | 20.39 | 20.40 | 20.37 | 20.37 | 20.30 | - | 181,620 |
| Nov 14, 2025 | 20.43 | 20.43 | 20.37 | 20.37 | 20.30 | -0.29% | 114,839 |
| Nov 13, 2025 | 20.44 | 20.47 | 20.43 | 20.43 | 20.36 | -0.20% | 129,737 |
| Nov 12, 2025 | 20.46 | 20.49 | 20.46 | 20.47 | 20.40 | -0.15% | 162,053 |
| Nov 11, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.43 | 0.24% | 103,618 |
| Nov 10, 2025 | 20.44 | 20.46 | 20.43 | 20.45 | 20.38 | 0.10% | 133,938 |
| Nov 7, 2025 | 20.42 | 20.46 | 20.42 | 20.43 | 20.36 | -0.34% | 127,746 |
| Nov 6, 2025 | 20.47 | 20.51 | 20.47 | 20.50 | 20.43 | 0.32% | 139,843 |
| Nov 5, 2025 | 20.45 | 20.45 | 20.42 | 20.44 | 20.36 | 0.12% | 146,606 |
| Nov 4, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.34 | -0.10% | 132,069 |
| Nov 3, 2025 | 20.43 | 20.47 | 20.42 | 20.43 | 20.36 | -0.15% | 242,721 |
| Oct 31, 2025 | 20.45 | 20.46 | 20.44 | 20.46 | 20.39 | 0.10% | 85,886 |
| Oct 30, 2025 | 20.40 | 20.46 | 20.40 | 20.44 | 20.37 | 0.17% | 111,236 |
| Oct 29, 2025 | 20.48 | 20.48 | 20.40 | 20.41 | 20.33 | -0.54% | 139,893 |
| Oct 28, 2025 | 20.51 | 20.52 | 20.49 | 20.52 | 20.44 | -0.27% | 159,395 |
| Oct 27, 2025 | 20.51 | 20.57 | 20.51 | 20.57 | 20.43 | 0.29% | 118,134 |
| Oct 24, 2025 | 20.52 | 20.53 | 20.50 | 20.51 | 20.37 | 0.15% | 129,527 |
| Oct 23, 2025 | 20.49 | 20.50 | 20.48 | 20.48 | 20.34 | -0.17% | 163,548 |
| Oct 22, 2025 | 20.51 | 20.53 | 20.50 | 20.52 | 20.37 | -0.05% | 216,568 |
| Oct 21, 2025 | 20.52 | 20.53 | 20.51 | 20.53 | 20.38 | - | 171,889 |
| Oct 20, 2025 | 20.51 | 20.53 | 20.51 | 20.53 | 20.38 | 0.17% | 113,089 |
| Oct 17, 2025 | 20.47 | 20.50 | 20.47 | 20.49 | 20.35 | -0.05% | 77,173 |
| Oct 16, 2025 | 20.44 | 20.50 | 20.44 | 20.50 | 20.36 | 0.29% | 144,564 |
| Oct 15, 2025 | 20.43 | 20.46 | 20.43 | 20.44 | 20.30 | 0.10% | 122,377 |
| Oct 14, 2025 | 20.42 | 20.43 | 20.39 | 20.42 | 20.28 | 0.20% | 106,265 |
| Oct 10, 2025 | 20.36 | 20.39 | 20.35 | 20.38 | 20.24 | 0.10% | 78,922 |
| Oct 9, 2025 | 20.36 | 20.37 | 20.34 | 20.36 | 20.22 | -0.05% | 107,285 |
| Oct 8, 2025 | 20.38 | 20.39 | 20.36 | 20.37 | 20.23 | - | 122,684 |
| Oct 7, 2025 | 20.35 | 20.38 | 20.32 | 20.37 | 20.23 | 0.15% | 121,590 |
| Oct 6, 2025 | 20.35 | 20.37 | 20.33 | 20.34 | 20.20 | -0.15% | 134,895 |
| Oct 3, 2025 | 20.39 | 20.40 | 20.37 | 20.37 | 20.23 | -0.05% | 172,487 |
| Oct 2, 2025 | 20.37 | 20.40 | 20.35 | 20.38 | 20.24 | 0.05% | 96,699 |
| Oct 1, 2025 | 20.39 | 20.41 | 20.36 | 20.37 | 20.23 | -0.10% | 63,982 |
| Sep 30, 2025 | 20.38 | 20.39 | 20.37 | 20.39 | 20.25 | 0.05% | 76,694 |
| Sep 29, 2025 | 20.34 | 20.38 | 20.33 | 20.38 | 20.24 | 0.39% | 95,518 |
| Sep 26, 2025 | 20.31 | 20.34 | 20.30 | 20.30 | 20.16 | -0.05% | 56,596 |
| Sep 25, 2025 | 20.32 | 20.32 | 20.29 | 20.31 | 20.17 | -0.05% | 89,350 |
| Sep 24, 2025 | 20.32 | 20.35 | 20.32 | 20.32 | 20.18 | -0.44% | 122,926 |
| Sep 23, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.20 | 0.02% | 205,055 |
| Sep 22, 2025 | 20.41 | 20.42 | 20.38 | 20.41 | 20.20 | 0.07% | 105,536 |
| Sep 19, 2025 | 20.40 | 20.40 | 20.37 | 20.39 | 20.18 | -0.05% | 112,354 |
| Sep 18, 2025 | 20.37 | 20.41 | 20.35 | 20.40 | 20.19 | 0.10% | 79,741 |
| Sep 17, 2025 | 20.42 | 20.43 | 20.37 | 20.38 | 20.17 | -0.15% | 92,667 |
| Sep 16, 2025 | 20.38 | 20.42 | 20.38 | 20.41 | 20.20 | 0.25% | 110,637 |