iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada · Delayed Price · Currency is CAD 20.21
+0.09 (0.45%)
Apr 17, 2026, 2:38 PM EST
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.19 | 20.22 | 20.17 | 20.21 | - | 0.47% | 75,479 |
| Apr 16, 2026 | 20.15 | 20.15 | 20.09 | 20.12 | 20.12 | -0.02% | 319,293 |
| Apr 15, 2026 | 20.15 | 20.15 | 20.12 | 20.12 | 20.12 | -0.20% | 307,186 |
| Apr 14, 2026 | 20.06 | 20.17 | 20.06 | 20.16 | 20.16 | 0.25% | 173,329 |
| Apr 13, 2026 | 20.07 | 20.11 | 20.05 | 20.11 | 20.11 | 0.20% | 145,766 |
| Apr 10, 2026 | 20.12 | 20.12 | 20.07 | 20.07 | 20.07 | -0.10% | 162,111 |
| Apr 9, 2026 | 20.07 | 20.15 | 20.04 | 20.09 | 20.09 | -0.20% | 267,932 |
| Apr 8, 2026 | 20.11 | 20.14 | 20.09 | 20.13 | 20.13 | 0.50% | 100,628 |
| Apr 7, 2026 | 20.04 | 20.04 | 19.96 | 20.03 | 20.03 | -0.15% | 216,867 |
| Apr 6, 2026 | 20.02 | 20.07 | 20.02 | 20.06 | 20.06 | 0.25% | 145,272 |
| Apr 2, 2026 | 19.98 | 20.05 | 19.97 | 20.01 | 20.01 | 0.10% | 130,639 |
| Apr 1, 2026 | 19.99 | 20.02 | 19.98 | 19.99 | 19.99 | -0.05% | 139,548 |
| Mar 31, 2026 | 20.00 | 20.04 | 20.00 | 20.00 | 20.00 | 0.10% | 275,843 |
| Mar 30, 2026 | 19.95 | 20.00 | 19.95 | 19.98 | 19.98 | 0.40% | 114,027 |
| Mar 27, 2026 | 19.89 | 19.91 | 19.87 | 19.90 | 19.90 | -0.05% | 122,643 |
| Mar 26, 2026 | 20.01 | 20.01 | 19.90 | 19.91 | 19.91 | -0.90% | 216,871 |
| Mar 25, 2026 | 20.06 | 20.11 | 20.04 | 20.09 | 20.02 | 0.65% | 335,491 |
| Mar 24, 2026 | 19.96 | 20.01 | 19.94 | 19.96 | 19.89 | -0.35% | 160,041 |
| Mar 23, 2026 | 20.00 | 20.07 | 19.95 | 20.03 | 19.96 | 0.45% | 179,468 |
| Mar 20, 2026 | 20.03 | 20.03 | 19.93 | 19.94 | 19.87 | -0.70% | 157,863 |
| Mar 19, 2026 | 20.05 | 20.10 | 20.03 | 20.08 | 20.01 | - | 228,888 |
| Mar 18, 2026 | 20.15 | 20.15 | 20.08 | 20.08 | 20.01 | -0.25% | 177,376 |
| Mar 17, 2026 | 20.13 | 20.17 | 20.13 | 20.13 | 20.06 | 0.17% | 140,948 |
| Mar 16, 2026 | 20.08 | 20.10 | 20.05 | 20.10 | 20.02 | 0.42% | 142,988 |
| Mar 13, 2026 | 20.10 | 20.11 | 19.98 | 20.01 | 19.94 | -0.05% | 224,143 |
| Mar 12, 2026 | 20.09 | 20.10 | 20.01 | 20.02 | 19.95 | -0.40% | 180,995 |
| Mar 11, 2026 | 20.18 | 20.18 | 20.10 | 20.10 | 20.03 | -0.52% | 223,333 |
| Mar 10, 2026 | 20.20 | 20.26 | 20.20 | 20.21 | 20.13 | -0.07% | 201,376 |
| Mar 9, 2026 | 20.11 | 20.22 | 20.09 | 20.22 | 20.15 | 0.20% | 215,225 |
| Mar 6, 2026 | 20.19 | 20.22 | 20.17 | 20.18 | 20.11 | -0.35% | 235,977 |
| Mar 5, 2026 | 20.26 | 20.28 | 20.24 | 20.25 | 20.18 | -0.44% | 399,081 |
| Mar 4, 2026 | 20.34 | 20.36 | 20.32 | 20.34 | 20.27 | 0.10% | 124,647 |
| Mar 3, 2026 | 20.28 | 20.33 | 20.24 | 20.32 | 20.25 | -0.15% | 328,425 |
| Mar 2, 2026 | 20.41 | 20.41 | 20.32 | 20.35 | 20.28 | -0.49% | 208,119 |
| Feb 27, 2026 | 20.45 | 20.46 | 20.43 | 20.45 | 20.38 | 0.10% | 175,791 |
| Feb 26, 2026 | 20.42 | 20.44 | 20.42 | 20.43 | 20.36 | 0.05% | 122,768 |
| Feb 25, 2026 | 20.42 | 20.43 | 20.41 | 20.42 | 20.35 | -0.05% | 182,383 |
| Feb 24, 2026 | 20.45 | 20.45 | 20.43 | 20.43 | 20.36 | -0.41% | 147,384 |
| Feb 23, 2026 | 20.51 | 20.53 | 20.50 | 20.52 | 20.37 | 0.07% | 175,890 |
| Feb 20, 2026 | 20.51 | 20.51 | 20.48 | 20.50 | 20.36 | 0.05% | 183,234 |
| Feb 19, 2026 | 20.49 | 20.49 | 20.47 | 20.49 | 20.35 | - | 140,310 |
| Feb 18, 2026 | 20.46 | 20.50 | 20.46 | 20.49 | 20.35 | 0.10% | 124,387 |
| Feb 17, 2026 | 20.51 | 20.52 | 20.47 | 20.47 | 20.33 | -0.10% | 140,172 |
| Feb 13, 2026 | 20.47 | 20.50 | 20.47 | 20.49 | 20.35 | 0.20% | 160,099 |
| Feb 12, 2026 | 20.42 | 20.45 | 20.42 | 20.45 | 20.31 | 0.25% | 155,592 |
| Feb 11, 2026 | 20.42 | 20.42 | 20.40 | 20.40 | 20.26 | 0.05% | 104,333 |
| Feb 10, 2026 | 20.38 | 20.40 | 20.37 | 20.39 | 20.25 | 0.05% | 180,682 |
| Feb 9, 2026 | 20.37 | 20.38 | 20.34 | 20.38 | 20.24 | 0.05% | 139,495 |
| Feb 6, 2026 | 20.37 | 20.37 | 20.33 | 20.37 | 20.23 | 0.10% | 169,659 |
| Feb 5, 2026 | 20.36 | 20.38 | 20.33 | 20.35 | 20.21 | 0.05% | 161,811 |