iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada
· Delayed Price · Currency is CAD 20.23
+0.06 (0.27%)
May 9, 2025, 1:57 PM EDT
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.20 | 20.20 | 20.15 | 20.17 | 20.17 | -0.30% | 67,361 |
| May 7, 2025 | 20.19 | 20.26 | 20.19 | 20.23 | 20.23 | 0.25% | 103,918 |
| May 6, 2025 | 20.10 | 20.18 | 20.10 | 20.18 | 20.18 | 0.15% | 70,400 |
| May 5, 2025 | 20.11 | 20.15 | 20.10 | 20.15 | 20.15 | 0.10% | 56,427 |
| May 2, 2025 | 20.14 | 20.15 | 20.08 | 20.13 | 20.13 | -0.25% | 44,312 |
| May 1, 2025 | 20.18 | 20.19 | 20.12 | 20.18 | 20.18 | - | 59,200 |
| Apr 30, 2025 | 20.12 | 20.22 | 20.12 | 20.18 | 20.18 | 0.15% | 75,800 |
| Apr 29, 2025 | 20.10 | 20.15 | 20.09 | 20.15 | 20.15 | 0.25% | 57,923 |
| Apr 28, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.25% | 44,900 |
| Apr 25, 2025 | 20.07 | 20.08 | 20.04 | 20.05 | 20.05 | -0.20% | 101,836 |
| Apr 24, 2025 | 20.06 | 20.14 | 20.06 | 20.09 | 20.02 | 0.15% | 105,100 |
| Apr 23, 2025 | 20.10 | 20.13 | 20.03 | 20.06 | 19.99 | 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 |
| Apr 14, 2025 | 20.00 | 20.09 | 20.00 | 20.08 | 20.01 | 0.96% | 45,300 |
| Apr 11, 2025 | 19.88 | 19.92 | 19.84 | 19.89 | 19.82 | -0.15% | 98,311 |
| Apr 10, 2025 | 19.97 | 20.02 | 19.90 | 19.92 | 19.85 | -0.40% | 46,813 |
| Apr 9, 2025 | 19.93 | 20.00 | 19.87 | 20.00 | 19.93 | -0.40% | 160,400 |
| Apr 8, 2025 | 20.10 | 20.18 | 20.08 | 20.08 | 20.01 | -0.20% | 86,145 |
| Apr 7, 2025 | 20.29 | 20.30 | 20.11 | 20.12 | 20.05 | -0.98% | 119,249 |
| Apr 4, 2025 | 20.40 | 20.40 | 20.31 | 20.32 | 20.25 | - | 165,300 |
| Apr 3, 2025 | 20.40 | 20.40 | 20.31 | 20.32 | 20.25 | -0.29% | 121,400 |
| Apr 2, 2025 | 20.43 | 20.43 | 20.31 | 20.38 | 20.31 | -0.10% | 98,300 |
| Apr 1, 2025 | 20.37 | 20.40 | 20.34 | 20.40 | 20.33 | 0.39% | 101,000 |
| Mar 31, 2025 | 20.31 | 20.32 | 20.28 | 20.32 | 20.25 | 0.15% | 189,038 |
| Mar 28, 2025 | 20.28 | 20.30 | 20.25 | 20.29 | 20.22 | 0.35% | 60,600 |
| Mar 27, 2025 | 20.21 | 20.24 | 20.18 | 20.22 | 20.15 | 0.10% | 80,900 |
| Mar 26, 2025 | 20.23 | 20.23 | 20.18 | 20.20 | 20.13 | -0.59% | 113,646 |
| Mar 25, 2025 | 20.34 | 20.36 | 20.31 | 20.32 | 20.18 | - | 128,139 |
| Mar 24, 2025 | 20.32 | 20.35 | 20.28 | 20.32 | 20.18 | -0.20% | 226,641 |
| Mar 21, 2025 | 20.38 | 20.38 | 20.33 | 20.36 | 20.22 | - | 97,905 |
| Mar 20, 2025 | 20.41 | 20.41 | 20.34 | 20.36 | 20.22 | - | 96,800 |
| Mar 19, 2025 | 20.31 | 20.36 | 20.24 | 20.36 | 20.22 | 0.34% | 173,113 |
| Mar 18, 2025 | 20.24 | 20.32 | 20.23 | 20.29 | 20.15 | -0.15% | 227,643 |
| Mar 17, 2025 | 20.35 | 20.36 | 20.30 | 20.32 | 20.18 | 0.40% | 81,600 |
| Mar 14, 2025 | 20.27 | 20.28 | 20.22 | 20.24 | 20.10 | - | 173,800 |
| Mar 13, 2025 | 20.19 | 20.25 | 20.16 | 20.24 | 20.10 | 0.05% | 156,300 |
| Mar 12, 2025 | 20.32 | 20.32 | 20.22 | 20.23 | 20.09 | -0.30% | 181,915 |
| Mar 11, 2025 | 20.33 | 20.39 | 20.24 | 20.29 | 20.15 | -0.05% | 134,500 |
| Mar 10, 2025 | 20.34 | 20.37 | 20.29 | 20.30 | 20.16 | - | 163,934 |
| Mar 7, 2025 | 20.29 | 20.33 | 20.26 | 20.30 | 20.16 | 0.40% | 145,809 |
| Mar 6, 2025 | 20.30 | 20.31 | 20.22 | 20.22 | 20.08 | -0.59% | 161,115 |
| Mar 5, 2025 | 20.39 | 20.40 | 20.32 | 20.34 | 20.20 | -0.34% | 78,029 |
| Mar 4, 2025 | 20.45 | 20.46 | 20.40 | 20.41 | 20.27 | -0.44% | 72,900 |
| Mar 3, 2025 | 20.33 | 20.50 | 20.30 | 20.50 | 20.36 | 0.49% | 102,217 |
| Feb 28, 2025 | 20.37 | 20.40 | 20.32 | 20.40 | 20.26 | 0.44% | 198,300 |
| Feb 27, 2025 | 20.32 | 20.36 | 20.31 | 20.31 | 20.17 | -0.05% | 100,000 |