iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada · Delayed Price · Currency is CAD 20.37
+0.03 (0.15%)
Oct 7, 2025, 3:59 PM EDT
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.35 | 20.38 | 20.32 | 20.37 | 20.37 | 0.15% | 121,590 |
| Oct 6, 2025 | 20.35 | 20.37 | 20.33 | 20.34 | 20.34 | -0.15% | 134,900 |
| Oct 3, 2025 | 20.39 | 20.40 | 20.37 | 20.37 | 20.37 | -0.05% | 172,500 |
| Oct 2, 2025 | 20.37 | 20.40 | 20.35 | 20.38 | 20.38 | 0.05% | 96,700 |
| Oct 1, 2025 | 20.39 | 20.41 | 20.36 | 20.37 | 20.37 | -0.10% | 64,000 |
| Sep 30, 2025 | 20.38 | 20.39 | 20.37 | 20.39 | 20.39 | 0.05% | 76,700 |
| Sep 29, 2025 | 20.34 | 20.38 | 20.33 | 20.38 | 20.38 | 0.39% | 95,518 |
| Sep 26, 2025 | 20.31 | 20.34 | 20.30 | 20.30 | 20.30 | -0.05% | 56,600 |
| Sep 25, 2025 | 20.32 | 20.32 | 20.29 | 20.31 | 20.31 | -0.05% | 89,400 |
| Sep 24, 2025 | 20.32 | 20.35 | 20.32 | 20.32 | 20.32 | -0.44% | 122,926 |
| Sep 23, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.34 | - | 205,100 |
| Sep 22, 2025 | 20.41 | 20.42 | 20.38 | 20.41 | 20.34 | 0.10% | 105,536 |
| Sep 19, 2025 | 20.40 | 20.40 | 20.37 | 20.39 | 20.32 | -0.05% | 112,400 |
| Sep 18, 2025 | 20.37 | 20.41 | 20.35 | 20.40 | 20.33 | 0.10% | 79,741 |
| Sep 17, 2025 | 20.42 | 20.43 | 20.37 | 20.38 | 20.31 | -0.15% | 92,700 |
| Sep 16, 2025 | 20.38 | 20.42 | 20.38 | 20.41 | 20.34 | 0.25% | 110,637 |
| Sep 15, 2025 | 20.37 | 20.38 | 20.36 | 20.36 | 20.29 | 0.05% | 68,800 |
| Sep 12, 2025 | 20.34 | 20.36 | 20.33 | 20.35 | 20.28 | -0.10% | 84,600 |
| Sep 11, 2025 | 20.35 | 20.38 | 20.35 | 20.37 | 20.30 | 0.05% | 96,348 |
| Sep 10, 2025 | 20.30 | 20.37 | 20.30 | 20.36 | 20.29 | 0.30% | 90,000 |
| Sep 9, 2025 | 20.32 | 20.32 | 20.28 | 20.30 | 20.23 | -0.10% | 126,144 |
| Sep 8, 2025 | 20.27 | 20.32 | 20.27 | 20.32 | 20.25 | 0.35% | 116,700 |
| Sep 5, 2025 | 20.22 | 20.26 | 20.21 | 20.25 | 20.18 | 0.50% | 72,728 |
| Sep 4, 2025 | 20.11 | 20.16 | 20.11 | 20.15 | 20.08 | 0.20% | 74,000 |
| Sep 3, 2025 | 20.03 | 20.11 | 20.03 | 20.11 | 20.04 | 0.40% | 70,800 |
| Sep 2, 2025 | 20.04 | 20.07 | 20.02 | 20.03 | 19.96 | -0.35% | 237,200 |
| Aug 29, 2025 | 20.07 | 20.11 | 20.07 | 20.10 | 20.03 | 0.15% | 129,809 |
| Aug 28, 2025 | 20.04 | 20.08 | 20.04 | 20.07 | 20.00 | 0.10% | 127,536 |
| Aug 27, 2025 | 20.03 | 20.05 | 20.02 | 20.05 | 19.98 | -0.05% | 124,011 |
| Aug 26, 2025 | 20.04 | 20.06 | 20.03 | 20.06 | 19.99 | -0.25% | 86,818 |
| Aug 25, 2025 | 20.08 | 20.14 | 20.08 | 20.11 | 19.98 | -0.15% | 139,022 |
| Aug 22, 2025 | 20.11 | 20.15 | 20.10 | 20.14 | 20.00 | 0.35% | 101,112 |
| Aug 21, 2025 | 20.12 | 20.13 | 20.07 | 20.07 | 19.93 | -0.30% | 203,608 |
| Aug 20, 2025 | 20.12 | 20.14 | 20.11 | 20.13 | 19.99 | -0.10% | 74,200 |
| Aug 19, 2025 | 20.13 | 20.16 | 20.12 | 20.15 | 20.01 | 0.15% | 80,100 |
| Aug 18, 2025 | 20.14 | 20.14 | 20.11 | 20.12 | 19.98 | -0.20% | 49,400 |
| Aug 15, 2025 | 20.15 | 20.17 | 20.15 | 20.16 | 20.02 | -0.10% | 69,038 |
| Aug 14, 2025 | 20.22 | 20.22 | 20.17 | 20.18 | 20.04 | -0.15% | 88,236 |
| Aug 13, 2025 | 20.17 | 20.22 | 20.17 | 20.21 | 20.07 | 0.25% | 54,012 |
| Aug 12, 2025 | 20.18 | 20.18 | 20.15 | 20.16 | 20.02 | -0.30% | 85,431 |
| Aug 11, 2025 | 20.24 | 20.26 | 20.22 | 20.22 | 20.08 | -0.15% | 44,042 |
| Aug 8, 2025 | 20.23 | 20.26 | 20.23 | 20.25 | 20.11 | 0.15% | 39,300 |
| Aug 7, 2025 | 20.21 | 20.26 | 20.21 | 20.22 | 20.08 | -0.05% | 76,706 |
| Aug 6, 2025 | 20.21 | 20.23 | 20.20 | 20.23 | 20.09 | - | 60,008 |
| Aug 5, 2025 | 20.22 | 20.24 | 20.20 | 20.23 | 20.09 | 0.05% | 113,502 |
| Aug 1, 2025 | 20.18 | 20.23 | 20.18 | 20.22 | 20.08 | 0.20% | 62,442 |
| Jul 31, 2025 | 20.12 | 20.18 | 20.12 | 20.18 | 20.04 | 0.30% | 63,026 |
| Jul 30, 2025 | 20.09 | 20.14 | 20.09 | 20.12 | 19.98 | -0.10% | 215,500 |
| Jul 29, 2025 | 20.06 | 20.14 | 20.06 | 20.14 | 20.00 | 0.40% | 149,500 |
| Jul 28, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 19.92 | -0.35% | 135,500 |