iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada · Delayed Price · Currency is CAD 20.41
-0.02 (-0.10%)
Nov 4, 2025, 3:59 PM EST
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.41 | -0.10% | 132,069 |
| Nov 3, 2025 | 20.43 | 20.47 | 20.42 | 20.43 | 20.43 | -0.15% | 242,721 |
| Oct 31, 2025 | 20.45 | 20.46 | 20.44 | 20.46 | 20.46 | 0.10% | 85,900 |
| Oct 30, 2025 | 20.40 | 20.46 | 20.40 | 20.44 | 20.44 | 0.15% | 111,236 |
| Oct 29, 2025 | 20.48 | 20.48 | 20.40 | 20.41 | 20.41 | -0.54% | 139,900 |
| Oct 28, 2025 | 20.51 | 20.52 | 20.49 | 20.52 | 20.52 | -0.24% | 159,400 |
| Oct 27, 2025 | 20.51 | 20.57 | 20.51 | 20.57 | 20.50 | 0.29% | 118,134 |
| Oct 24, 2025 | 20.52 | 20.53 | 20.50 | 20.51 | 20.44 | 0.15% | 129,527 |
| Oct 23, 2025 | 20.49 | 20.50 | 20.48 | 20.48 | 20.41 | -0.19% | 163,548 |
| Oct 22, 2025 | 20.51 | 20.53 | 20.50 | 20.52 | 20.45 | -0.05% | 216,600 |
| Oct 21, 2025 | 20.52 | 20.53 | 20.51 | 20.53 | 20.46 | - | 171,900 |
| Oct 20, 2025 | 20.51 | 20.53 | 20.51 | 20.53 | 20.46 | 0.20% | 113,100 |
| Oct 17, 2025 | 20.47 | 20.50 | 20.47 | 20.49 | 20.42 | -0.05% | 77,200 |
| Oct 16, 2025 | 20.44 | 20.50 | 20.44 | 20.50 | 20.43 | 0.29% | 144,600 |
| Oct 15, 2025 | 20.43 | 20.46 | 20.43 | 20.44 | 20.37 | 0.10% | 122,400 |
| Oct 14, 2025 | 20.42 | 20.43 | 20.39 | 20.42 | 20.35 | 0.20% | 106,300 |
| Oct 10, 2025 | 20.36 | 20.39 | 20.35 | 20.38 | 20.31 | 0.10% | 78,922 |
| Oct 9, 2025 | 20.36 | 20.37 | 20.34 | 20.36 | 20.29 | -0.05% | 107,300 |
| Oct 8, 2025 | 20.38 | 20.39 | 20.36 | 20.37 | 20.30 | - | 122,700 |
| Oct 7, 2025 | 20.35 | 20.38 | 20.32 | 20.37 | 20.30 | 0.15% | 121,600 |
| Oct 6, 2025 | 20.35 | 20.37 | 20.33 | 20.34 | 20.27 | -0.15% | 134,900 |
| Oct 3, 2025 | 20.39 | 20.40 | 20.37 | 20.37 | 20.30 | -0.05% | 172,500 |
| Oct 2, 2025 | 20.37 | 20.40 | 20.35 | 20.38 | 20.31 | 0.05% | 96,700 |
| Oct 1, 2025 | 20.39 | 20.41 | 20.36 | 20.37 | 20.30 | -0.10% | 64,000 |
| Sep 30, 2025 | 20.38 | 20.39 | 20.37 | 20.39 | 20.32 | 0.05% | 76,700 |
| Sep 29, 2025 | 20.34 | 20.38 | 20.33 | 20.38 | 20.31 | 0.39% | 95,518 |
| Sep 26, 2025 | 20.31 | 20.34 | 20.30 | 20.30 | 20.23 | -0.05% | 56,600 |
| Sep 25, 2025 | 20.32 | 20.32 | 20.29 | 20.31 | 20.24 | -0.05% | 89,400 |
| Sep 24, 2025 | 20.32 | 20.35 | 20.32 | 20.32 | 20.25 | -0.44% | 122,926 |
| Sep 23, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.27 | - | 205,100 |
| Sep 22, 2025 | 20.41 | 20.42 | 20.38 | 20.41 | 20.27 | 0.10% | 105,536 |
| Sep 19, 2025 | 20.40 | 20.40 | 20.37 | 20.39 | 20.25 | -0.05% | 112,400 |
| Sep 18, 2025 | 20.37 | 20.41 | 20.35 | 20.40 | 20.26 | 0.10% | 79,741 |
| Sep 17, 2025 | 20.42 | 20.43 | 20.37 | 20.38 | 20.24 | -0.15% | 92,700 |
| Sep 16, 2025 | 20.38 | 20.42 | 20.38 | 20.41 | 20.27 | 0.25% | 110,637 |
| Sep 15, 2025 | 20.37 | 20.38 | 20.36 | 20.36 | 20.22 | 0.05% | 68,800 |
| Sep 12, 2025 | 20.34 | 20.36 | 20.33 | 20.35 | 20.21 | -0.10% | 84,600 |
| Sep 11, 2025 | 20.35 | 20.38 | 20.35 | 20.37 | 20.23 | 0.05% | 96,348 |
| Sep 10, 2025 | 20.30 | 20.37 | 20.30 | 20.36 | 20.22 | 0.30% | 90,000 |
| Sep 9, 2025 | 20.32 | 20.32 | 20.28 | 20.30 | 20.16 | -0.10% | 126,144 |
| Sep 8, 2025 | 20.27 | 20.32 | 20.27 | 20.32 | 20.18 | 0.35% | 116,700 |
| Sep 5, 2025 | 20.22 | 20.26 | 20.21 | 20.25 | 20.11 | 0.50% | 72,728 |
| Sep 4, 2025 | 20.11 | 20.16 | 20.11 | 20.15 | 20.01 | 0.20% | 74,000 |
| Sep 3, 2025 | 20.03 | 20.11 | 20.03 | 20.11 | 19.97 | 0.40% | 70,800 |
| Sep 2, 2025 | 20.04 | 20.07 | 20.02 | 20.03 | 19.89 | -0.35% | 237,200 |
| Aug 29, 2025 | 20.07 | 20.11 | 20.07 | 20.10 | 19.96 | 0.15% | 129,809 |
| Aug 28, 2025 | 20.04 | 20.08 | 20.04 | 20.07 | 19.93 | 0.10% | 127,536 |
| Aug 27, 2025 | 20.03 | 20.05 | 20.02 | 20.05 | 19.91 | -0.05% | 124,011 |
| Aug 26, 2025 | 20.04 | 20.06 | 20.03 | 20.06 | 19.92 | -0.25% | 86,818 |
| Aug 25, 2025 | 20.08 | 20.14 | 20.08 | 20.11 | 19.90 | -0.15% | 139,022 |