iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada · Delayed Price · Currency is CAD 20.10
+0.03 (0.15%)
Aug 29, 2025, 3:59 PM EDT
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.07 | 20.11 | 20.07 | 20.10 | 20.10 | 0.15% | 129,809 |
| Aug 28, 2025 | 20.04 | 20.08 | 20.04 | 20.07 | 20.07 | 0.10% | 127,536 |
| Aug 27, 2025 | 20.03 | 20.05 | 20.02 | 20.05 | 20.05 | -0.05% | 124,011 |
| Aug 26, 2025 | 20.04 | 20.06 | 20.03 | 20.06 | 20.06 | -0.25% | 86,818 |
| Aug 25, 2025 | 20.08 | 20.14 | 20.08 | 20.11 | 20.05 | -0.15% | 139,022 |
| Aug 22, 2025 | 20.11 | 20.15 | 20.10 | 20.14 | 20.07 | 0.35% | 101,112 |
| Aug 21, 2025 | 20.12 | 20.13 | 20.07 | 20.07 | 20.00 | -0.30% | 203,608 |
| Aug 20, 2025 | 20.12 | 20.14 | 20.11 | 20.13 | 20.06 | -0.10% | 74,200 |
| Aug 19, 2025 | 20.13 | 20.16 | 20.12 | 20.15 | 20.08 | 0.15% | 80,100 |
| Aug 18, 2025 | 20.14 | 20.14 | 20.11 | 20.12 | 20.05 | -0.20% | 49,400 |
| Aug 15, 2025 | 20.15 | 20.17 | 20.15 | 20.16 | 20.09 | -0.10% | 69,038 |
| Aug 14, 2025 | 20.22 | 20.22 | 20.17 | 20.18 | 20.11 | -0.15% | 88,236 |
| Aug 13, 2025 | 20.17 | 20.22 | 20.17 | 20.21 | 20.14 | 0.25% | 54,012 |
| Aug 12, 2025 | 20.18 | 20.18 | 20.15 | 20.16 | 20.09 | -0.30% | 85,431 |
| Aug 11, 2025 | 20.24 | 20.26 | 20.22 | 20.22 | 20.15 | -0.15% | 44,042 |
| Aug 8, 2025 | 20.23 | 20.26 | 20.23 | 20.25 | 20.18 | 0.15% | 39,300 |
| Aug 7, 2025 | 20.21 | 20.26 | 20.21 | 20.22 | 20.15 | -0.05% | 76,706 |
| Aug 6, 2025 | 20.21 | 20.23 | 20.20 | 20.23 | 20.16 | - | 60,008 |
| Aug 5, 2025 | 20.22 | 20.24 | 20.20 | 20.23 | 20.16 | 0.05% | 113,502 |
| Aug 1, 2025 | 20.18 | 20.23 | 20.18 | 20.22 | 20.15 | 0.20% | 62,442 |
| Jul 31, 2025 | 20.12 | 20.18 | 20.12 | 20.18 | 20.11 | 0.30% | 63,026 |
| Jul 30, 2025 | 20.09 | 20.14 | 20.09 | 20.12 | 20.05 | -0.10% | 215,500 |
| Jul 29, 2025 | 20.06 | 20.14 | 20.06 | 20.14 | 20.07 | 0.40% | 149,500 |
| Jul 28, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 19.99 | -0.35% | 135,500 |
| Jul 25, 2025 | 20.08 | 20.16 | 20.08 | 20.13 | 20.06 | 0.25% | 138,200 |
| Jul 24, 2025 | 20.03 | 20.09 | 20.03 | 20.08 | 20.01 | 0.10% | 151,741 |
| Jul 23, 2025 | 20.10 | 20.11 | 20.06 | 20.06 | 19.99 | -0.30% | 146,600 |
| Jul 22, 2025 | 20.09 | 20.13 | 20.09 | 20.12 | 20.05 | 0.15% | 77,400 |
| Jul 21, 2025 | 20.07 | 20.12 | 20.06 | 20.09 | 20.02 | 0.30% | 84,820 |
| Jul 18, 2025 | 20.03 | 20.05 | 20.02 | 20.03 | 19.96 | 0.05% | 74,437 |
| Jul 17, 2025 | 20.00 | 20.04 | 19.98 | 20.02 | 19.95 | 0.05% | 70,700 |
| Jul 16, 2025 | 19.99 | 20.04 | 19.96 | 20.01 | 19.94 | 0.30% | 47,746 |
| Jul 15, 2025 | 20.04 | 20.04 | 19.95 | 19.95 | 19.89 | -0.55% | 94,000 |
| Jul 14, 2025 | 20.06 | 20.07 | 20.02 | 20.06 | 19.99 | -0.15% | 86,400 |
| Jul 11, 2025 | 20.11 | 20.11 | 20.07 | 20.09 | 20.02 | -0.30% | 76,614 |
| Jul 10, 2025 | 20.15 | 20.16 | 20.12 | 20.15 | 20.08 | -0.20% | 106,100 |
| Jul 9, 2025 | 20.15 | 20.19 | 20.14 | 20.19 | 20.12 | 0.40% | 63,700 |
| Jul 8, 2025 | 20.12 | 20.13 | 20.10 | 20.11 | 20.04 | -0.10% | 50,431 |
| Jul 7, 2025 | 20.16 | 20.16 | 20.12 | 20.13 | 20.06 | -0.30% | 126,200 |
| Jul 4, 2025 | 20.21 | 20.22 | 20.18 | 20.19 | 20.12 | 0.20% | 29,000 |
| Jul 3, 2025 | 20.16 | 20.18 | 20.14 | 20.15 | 20.08 | -0.15% | 59,540 |
| Jul 2, 2025 | 20.17 | 20.19 | 20.14 | 20.18 | 20.11 | -0.15% | 97,600 |
| Jun 30, 2025 | 20.23 | 20.26 | 20.21 | 20.21 | 20.14 | 0.05% | 98,300 |
| Jun 27, 2025 | 20.16 | 20.25 | 20.15 | 20.20 | 20.20 | 0.15% | 53,641 |
| Jun 26, 2025 | 20.12 | 20.19 | 20.12 | 20.17 | 20.17 | 0.15% | 92,302 |
| Jun 25, 2025 | 20.13 | 20.17 | 20.12 | 20.14 | 20.14 | -0.69% | 83,400 |
| 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 |