iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada
· Delayed Price · Currency is CAD 20.12
-0.02 (-0.10%)
Jun 26, 2025, 9:30 AM EDT
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 20.13 | 20.17 | 20.12 | 20.14 | 20.14 | -0.69% | 83,358 |
| Jun 24, 2025 | 20.21 | 20.28 | 20.20 | 20.28 | 20.21 | 0.15% | 49,109 |
| Jun 23, 2025 | 20.25 | 20.30 | 20.24 | 20.25 | 20.18 | 0.15% | 196,000 |
| Jun 20, 2025 | 20.18 | 20.22 | 20.17 | 20.22 | 20.15 | 0.25% | 65,736 |
| Jun 19, 2025 | 20.17 | 20.17 | 20.15 | 20.17 | 20.10 | 0.05% | 61,106 |
| Jun 18, 2025 | 20.14 | 20.20 | 20.13 | 20.16 | 20.09 | 0.25% | 70,400 |
| Jun 17, 2025 | 20.14 | 20.14 | 20.11 | 20.11 | 20.04 | - | 96,700 |
| Jun 16, 2025 | 20.07 | 20.14 | 20.07 | 20.11 | 20.04 | 0.05% | 76,247 |
| Jun 13, 2025 | 20.14 | 20.14 | 20.10 | 20.10 | 20.03 | -0.35% | 158,600 |
| Jun 12, 2025 | 20.18 | 20.18 | 20.15 | 20.17 | 20.10 | 0.05% | 96,312 |
| Jun 11, 2025 | 20.12 | 20.17 | 20.12 | 20.16 | 20.09 | -0.05% | 86,400 |
| Jun 10, 2025 | 20.18 | 20.20 | 20.15 | 20.17 | 20.10 | 0.15% | 67,600 |
| Jun 9, 2025 | 20.10 | 20.17 | 20.10 | 20.14 | 20.07 | -0.05% | 63,200 |
| Jun 6, 2025 | 20.20 | 20.20 | 20.15 | 20.15 | 20.08 | -0.49% | 95,900 |
| Jun 5, 2025 | 20.22 | 20.26 | 20.21 | 20.25 | 20.18 | -0.05% | 51,700 |
| Jun 4, 2025 | 20.23 | 20.27 | 20.20 | 20.26 | 20.19 | 0.20% | 42,846 |
| Jun 3, 2025 | 20.21 | 20.23 | 20.20 | 20.22 | 20.15 | 0.05% | 64,822 |
| Jun 2, 2025 | 20.21 | 20.25 | 20.21 | 20.21 | 20.14 | -0.20% | 53,007 |
| May 30, 2025 | 20.21 | 20.26 | 20.18 | 20.25 | 20.18 | 0.25% | 81,800 |
| May 29, 2025 | 20.18 | 20.23 | 20.16 | 20.20 | 20.13 | 0.25% | 91,824 |
| May 28, 2025 | 20.10 | 20.18 | 20.10 | 20.15 | 20.08 | -0.15% | 123,500 |
| May 27, 2025 | 20.12 | 20.18 | 20.11 | 20.18 | 20.11 | 0.50% | 56,900 |
| May 26, 2025 | 20.10 | 20.10 | 20.07 | 20.08 | 20.01 | 0.10% | 49,426 |
| May 23, 2025 | 20.05 | 20.07 | 20.03 | 20.06 | 20.06 | 0.10% | 51,602 |
| May 22, 2025 | 20.00 | 20.04 | 19.98 | 20.04 | 20.04 | -0.20% | 63,600 |
| May 21, 2025 | 20.11 | 20.12 | 20.06 | 20.08 | 20.01 | -0.50% | 124,700 |
| May 20, 2025 | 20.19 | 20.22 | 20.16 | 20.18 | 20.11 | -0.64% | 165,508 |
| May 16, 2025 | 20.30 | 20.32 | 20.27 | 20.31 | 20.24 | 0.05% | 38,727 |
| May 15, 2025 | 20.21 | 20.30 | 20.21 | 20.30 | 20.23 | 0.50% | 49,245 |
| May 14, 2025 | 20.22 | 20.22 | 20.19 | 20.20 | 20.13 | -0.10% | 55,045 |
| May 13, 2025 | 20.24 | 20.24 | 20.18 | 20.22 | 20.15 | 0.10% | 90,800 |
| May 12, 2025 | 20.17 | 20.23 | 20.15 | 20.20 | 20.13 | -0.15% | 96,600 |
| May 9, 2025 | 20.19 | 20.23 | 20.19 | 20.23 | 20.16 | 0.30% | 72,800 |
| May 8, 2025 | 20.20 | 20.20 | 20.15 | 20.17 | 20.10 | -0.30% | 67,400 |
| May 7, 2025 | 20.19 | 20.26 | 20.19 | 20.23 | 20.16 | 0.25% | 103,918 |
| May 6, 2025 | 20.10 | 20.18 | 20.10 | 20.18 | 20.11 | 0.15% | 70,400 |
| May 5, 2025 | 20.11 | 20.15 | 20.10 | 20.15 | 20.08 | 0.10% | 56,427 |
| May 2, 2025 | 20.14 | 20.15 | 20.08 | 20.13 | 20.06 | -0.25% | 44,312 |
| May 1, 2025 | 20.18 | 20.19 | 20.12 | 20.18 | 20.11 | - | 59,200 |
| Apr 30, 2025 | 20.12 | 20.22 | 20.12 | 20.18 | 20.11 | 0.15% | 75,800 |
| Apr 29, 2025 | 20.10 | 20.15 | 20.09 | 20.15 | 20.08 | 0.25% | 57,923 |
| Apr 28, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.03 | 0.25% | 44,900 |
| Apr 25, 2025 | 20.07 | 20.08 | 20.04 | 20.05 | 19.98 | -0.20% | 101,836 |
| Apr 24, 2025 | 20.06 | 20.14 | 20.06 | 20.09 | 19.95 | 0.15% | 105,100 |
| Apr 23, 2025 | 20.10 | 20.13 | 20.03 | 20.06 | 19.92 | 0.10% | 58,039 |
| Apr 22, 2025 | 20.04 | 20.05 | 20.03 | 20.04 | 19.97 | 0.20% | 44,834 |
| Apr 21, 2025 | 20.05 | 20.05 | 19.99 | 20.00 | 19.93 | -0.15% | 46,700 |
| Apr 17, 2025 | 20.10 | 20.13 | 20.03 | 20.03 | 19.96 | -0.35% | 61,213 |
| Apr 16, 2025 | 20.14 | 20.14 | 20.10 | 20.10 | 20.03 | -0.10% | 64,418 |
| Apr 15, 2025 | 20.07 | 20.13 | 20.05 | 20.12 | 20.05 | 0.20% | 43,800 |