iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada · Delayed Price · Currency is CAD 20.49
+0.04 (0.20%)
At close: Feb 13, 2026
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.47 | 20.50 | 20.47 | 20.49 | 20.49 | 0.20% | 160,099 |
| Feb 12, 2026 | 20.42 | 20.45 | 20.42 | 20.45 | 20.45 | 0.25% | 155,592 |
| Feb 11, 2026 | 20.42 | 20.42 | 20.40 | 20.40 | 20.40 | 0.05% | 103,933 |
| Feb 10, 2026 | 20.38 | 20.40 | 20.37 | 20.39 | 20.39 | 0.05% | 180,682 |
| Feb 9, 2026 | 20.37 | 20.38 | 20.34 | 20.38 | 20.38 | 0.05% | 139,495 |
| Feb 6, 2026 | 20.37 | 20.37 | 20.33 | 20.37 | 20.37 | 0.10% | 169,659 |
| Feb 5, 2026 | 20.36 | 20.38 | 20.33 | 20.35 | 20.35 | 0.05% | 161,811 |
| Feb 4, 2026 | 20.34 | 20.35 | 20.32 | 20.34 | 20.34 | 0.05% | 140,497 |
| Feb 3, 2026 | 20.32 | 20.33 | 20.30 | 20.33 | 20.33 | - | 158,062 |
| Feb 2, 2026 | 20.34 | 20.34 | 20.30 | 20.33 | 20.33 | - | 228,686 |
| Jan 30, 2026 | 20.33 | 20.33 | 20.30 | 20.33 | 20.33 | 0.02% | 136,960 |
| Jan 29, 2026 | 20.30 | 20.34 | 20.28 | 20.33 | 20.33 | 0.07% | 178,653 |
| Jan 28, 2026 | 20.32 | 20.33 | 20.29 | 20.31 | 20.31 | 0.05% | 171,229 |
| Jan 27, 2026 | 20.30 | 20.33 | 20.30 | 20.30 | 20.30 | -0.54% | 158,060 |
| Jan 26, 2026 | 20.37 | 20.43 | 20.37 | 20.41 | 20.34 | 0.29% | 139,507 |
| Jan 23, 2026 | 20.37 | 20.37 | 20.33 | 20.35 | 20.28 | -0.05% | 152,452 |
| Jan 22, 2026 | 20.34 | 20.37 | 20.32 | 20.36 | 20.29 | 0.15% | 128,630 |
| Jan 21, 2026 | 20.28 | 20.34 | 20.28 | 20.33 | 20.26 | 0.15% | 119,921 |
| Jan 20, 2026 | 20.31 | 20.32 | 20.29 | 20.30 | 20.23 | -0.20% | 173,572 |
| Jan 19, 2026 | 20.36 | 20.36 | 20.32 | 20.34 | 20.27 | -0.10% | 81,725 |
| Jan 16, 2026 | 20.36 | 20.38 | 20.33 | 20.36 | 20.29 | -0.10% | 138,487 |
| Jan 15, 2026 | 20.32 | 20.39 | 20.32 | 20.38 | 20.31 | 0.25% | 178,427 |
| Jan 14, 2026 | 20.30 | 20.35 | 20.29 | 20.33 | 20.26 | 0.20% | 202,343 |
| Jan 13, 2026 | 20.27 | 20.30 | 20.26 | 20.29 | 20.22 | -0.05% | 127,990 |
| Jan 12, 2026 | 20.29 | 20.30 | 20.28 | 20.30 | 20.23 | -0.05% | 138,286 |
| Jan 9, 2026 | 20.29 | 20.32 | 20.27 | 20.31 | 20.24 | 0.15% | 185,053 |
| Jan 8, 2026 | 20.27 | 20.28 | 20.25 | 20.28 | 20.21 | 0.05% | 205,472 |
| Jan 7, 2026 | 20.28 | 20.30 | 20.26 | 20.27 | 20.20 | 0.20% | 210,365 |
| Jan 6, 2026 | 20.22 | 20.23 | 20.20 | 20.23 | 20.16 | -0.05% | 206,272 |
| Jan 5, 2026 | 20.21 | 20.26 | 20.20 | 20.24 | 20.17 | 0.25% | 296,382 |
| Jan 2, 2026 | 20.19 | 20.20 | 20.16 | 20.19 | 20.12 | -0.20% | 202,746 |
| Dec 31, 2025 | 20.23 | 20.25 | 20.21 | 20.23 | 20.16 | - | 87,242 |
| Dec 30, 2025 | 20.25 | 20.25 | 20.23 | 20.23 | 20.16 | -0.52% | 128,651 |
| Dec 29, 2025 | 20.33 | 20.34 | 20.32 | 20.34 | 20.20 | 0.12% | 138,905 |
| Dec 24, 2025 | 20.33 | 20.33 | 20.31 | 20.31 | 20.17 | 0.05% | 90,143 |
| Dec 23, 2025 | 20.25 | 20.30 | 20.25 | 20.30 | 20.16 | 0.27% | 121,009 |
| Dec 22, 2025 | 20.24 | 20.25 | 20.21 | 20.25 | 20.11 | 0.07% | 148,883 |
| Dec 19, 2025 | 20.23 | 20.24 | 20.22 | 20.23 | 20.09 | -0.15% | 202,642 |
| Dec 18, 2025 | 20.26 | 20.26 | 20.24 | 20.26 | 20.12 | 0.15% | 81,414 |
| Dec 17, 2025 | 20.24 | 20.25 | 20.22 | 20.23 | 20.09 | -0.15% | 138,858 |
| Dec 16, 2025 | 20.21 | 20.26 | 20.21 | 20.26 | 20.12 | 0.05% | 104,809 |
| Dec 15, 2025 | 20.23 | 20.26 | 20.23 | 20.25 | 20.11 | 0.22% | 139,776 |
| Dec 12, 2025 | 20.20 | 20.21 | 20.19 | 20.21 | 20.07 | -0.02% | 142,690 |
| Dec 11, 2025 | 20.19 | 20.22 | 20.19 | 20.21 | 20.07 | 0.10% | 111,165 |
| Dec 10, 2025 | 20.11 | 20.19 | 20.11 | 20.19 | 20.05 | 0.25% | 144,664 |
| Dec 9, 2025 | 20.16 | 20.16 | 20.11 | 20.14 | 20.00 | -0.20% | 103,253 |
| Dec 8, 2025 | 20.12 | 20.18 | 20.08 | 20.18 | 20.04 | 0.15% | 156,185 |
| Dec 5, 2025 | 20.20 | 20.21 | 20.13 | 20.15 | 20.01 | -0.74% | 224,448 |
| Dec 4, 2025 | 20.34 | 20.34 | 20.29 | 20.30 | 20.16 | -0.25% | 196,429 |
| Dec 3, 2025 | 20.33 | 20.36 | 20.33 | 20.35 | 20.21 | 0.10% | 190,711 |