iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada
· Delayed Price · Currency is CAD 20.03
-0.07 (-0.35%)
Apr 17, 2025, 3:59 PM EDT
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.10 | 20.13 | 20.03 | 20.03 | 20.03 | -0.35% | 61,213 |
| Apr 16, 2025 | 20.14 | 20.14 | 20.10 | 20.10 | 20.10 | -0.10% | 64,418 |
| Apr 15, 2025 | 20.07 | 20.13 | 20.05 | 20.12 | 20.12 | 0.20% | 43,800 |
| Apr 14, 2025 | 20.00 | 20.09 | 20.00 | 20.08 | 20.08 | 0.96% | 45,300 |
| Apr 11, 2025 | 19.88 | 19.92 | 19.84 | 19.89 | 19.89 | -0.15% | 98,311 |
| Apr 10, 2025 | 19.97 | 20.02 | 19.90 | 19.92 | 19.92 | -0.40% | 46,813 |
| Apr 9, 2025 | 19.93 | 20.00 | 19.87 | 20.00 | 20.00 | -0.40% | 160,400 |
| Apr 8, 2025 | 20.10 | 20.18 | 20.08 | 20.08 | 20.08 | -0.20% | 86,145 |
| Apr 7, 2025 | 20.29 | 20.30 | 20.11 | 20.12 | 20.12 | -0.98% | 119,249 |
| Apr 4, 2025 | 20.40 | 20.40 | 20.31 | 20.32 | 20.32 | - | 165,300 |
| Apr 3, 2025 | 20.40 | 20.40 | 20.31 | 20.32 | 20.32 | -0.29% | 121,400 |
| Apr 2, 2025 | 20.43 | 20.43 | 20.31 | 20.38 | 20.38 | -0.10% | 98,300 |
| Apr 1, 2025 | 20.37 | 20.40 | 20.34 | 20.40 | 20.40 | 0.39% | 101,000 |
| Mar 31, 2025 | 20.31 | 20.32 | 20.28 | 20.32 | 20.32 | 0.15% | 189,038 |
| Mar 28, 2025 | 20.28 | 20.30 | 20.25 | 20.29 | 20.29 | 0.35% | 60,600 |
| Mar 27, 2025 | 20.21 | 20.24 | 20.18 | 20.22 | 20.22 | 0.10% | 80,900 |
| Mar 26, 2025 | 20.23 | 20.23 | 20.18 | 20.20 | 20.20 | -0.59% | 113,646 |
| Mar 25, 2025 | 20.34 | 20.36 | 20.31 | 20.32 | 20.25 | - | 128,139 |
| Mar 24, 2025 | 20.32 | 20.35 | 20.28 | 20.32 | 20.25 | -0.20% | 226,641 |
| Mar 21, 2025 | 20.38 | 20.38 | 20.33 | 20.36 | 20.29 | - | 97,905 |
| Mar 20, 2025 | 20.41 | 20.41 | 20.34 | 20.36 | 20.29 | - | 96,800 |
| Mar 19, 2025 | 20.31 | 20.36 | 20.24 | 20.36 | 20.29 | 0.34% | 173,113 |
| Mar 18, 2025 | 20.24 | 20.32 | 20.23 | 20.29 | 20.22 | -0.15% | 227,643 |
| Mar 17, 2025 | 20.35 | 20.36 | 20.30 | 20.32 | 20.25 | 0.40% | 81,600 |
| Mar 14, 2025 | 20.27 | 20.28 | 20.22 | 20.24 | 20.17 | - | 173,800 |
| Mar 13, 2025 | 20.19 | 20.25 | 20.16 | 20.24 | 20.17 | 0.05% | 156,300 |
| Mar 12, 2025 | 20.32 | 20.32 | 20.22 | 20.23 | 20.16 | -0.30% | 181,915 |
| Mar 11, 2025 | 20.33 | 20.39 | 20.24 | 20.29 | 20.22 | -0.05% | 134,500 |
| Mar 10, 2025 | 20.34 | 20.37 | 20.29 | 20.30 | 20.23 | - | 163,934 |
| Mar 7, 2025 | 20.29 | 20.33 | 20.26 | 20.30 | 20.23 | 0.40% | 145,809 |
| Mar 6, 2025 | 20.30 | 20.31 | 20.22 | 20.22 | 20.15 | -0.59% | 161,115 |
| Mar 5, 2025 | 20.39 | 20.40 | 20.32 | 20.34 | 20.27 | -0.34% | 78,029 |
| Mar 4, 2025 | 20.45 | 20.46 | 20.40 | 20.41 | 20.34 | -0.44% | 72,900 |
| Mar 3, 2025 | 20.33 | 20.50 | 20.30 | 20.50 | 20.43 | 0.49% | 102,217 |
| Feb 28, 2025 | 20.37 | 20.40 | 20.32 | 20.40 | 20.33 | 0.44% | 198,300 |
| Feb 27, 2025 | 20.32 | 20.36 | 20.31 | 20.31 | 20.24 | -0.05% | 100,000 |
| Feb 26, 2025 | 20.35 | 20.35 | 20.30 | 20.32 | 20.32 | -0.05% | 79,300 |
| Feb 25, 2025 | 20.33 | 20.36 | 20.31 | 20.33 | 20.33 | 0.15% | 125,001 |
| Feb 24, 2025 | 20.26 | 20.33 | 20.25 | 20.30 | 20.23 | - | 91,718 |
| Feb 21, 2025 | 20.25 | 20.32 | 20.23 | 20.30 | 20.23 | 0.54% | 207,100 |
| Feb 20, 2025 | 20.21 | 20.23 | 20.19 | 20.19 | 20.12 | -0.20% | 100,831 |
| Feb 19, 2025 | 20.22 | 20.24 | 20.20 | 20.23 | 20.16 | 0.05% | 63,400 |
| Feb 18, 2025 | 20.23 | 20.26 | 20.22 | 20.22 | 20.15 | -0.39% | 111,100 |
| Feb 14, 2025 | 20.30 | 20.35 | 20.30 | 20.30 | 20.23 | -0.15% | 53,924 |
| Feb 13, 2025 | 20.33 | 20.34 | 20.26 | 20.33 | 20.26 | 0.54% | 87,500 |
| Feb 12, 2025 | 20.22 | 20.25 | 20.20 | 20.22 | 20.15 | -0.34% | 100,417 |
| Feb 11, 2025 | 20.30 | 20.32 | 20.29 | 20.29 | 20.22 | -0.39% | 79,011 |
| Feb 10, 2025 | 20.37 | 20.39 | 20.34 | 20.37 | 20.30 | 0.15% | 67,537 |
| Feb 7, 2025 | 20.35 | 20.36 | 20.31 | 20.34 | 20.27 | -0.54% | 161,700 |
| Feb 6, 2025 | 20.41 | 20.45 | 20.39 | 20.45 | 20.38 | - | 81,302 |