iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada · Delayed Price · Currency is CAD 20.14
-0.01 (-0.05%)
May 27, 2026, 3:59 PM EST
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 20.17 | 20.19 | 20.10 | 20.14 | 20.14 | -0.05% | 228,904 |
| May 26, 2026 | 20.13 | 20.15 | 20.10 | 20.15 | 20.15 | 0.10% | 287,319 |
| May 25, 2026 | 20.12 | 20.15 | 20.12 | 20.13 | 20.13 | 0.30% | 110,217 |
| May 22, 2026 | 20.10 | 20.10 | 20.04 | 20.07 | 20.07 | 0.15% | 144,638 |
| May 21, 2026 | 19.96 | 20.07 | 19.96 | 20.04 | 20.04 | 0.35% | 253,011 |
| May 20, 2026 | 19.96 | 20.06 | 19.95 | 20.04 | 19.97 | 0.70% | 304,937 |
| May 19, 2026 | 19.87 | 19.95 | 19.87 | 19.90 | 19.83 | -0.20% | 377,971 |
| May 15, 2026 | 19.99 | 19.99 | 19.92 | 19.94 | 19.87 | -0.65% | 212,532 |
| May 14, 2026 | 20.07 | 20.11 | 20.06 | 20.07 | 20.00 | 0.15% | 155,149 |
| May 13, 2026 | 20.01 | 20.05 | 19.99 | 20.04 | 19.97 | 0.10% | 279,205 |
| May 12, 2026 | 20.03 | 20.03 | 20.01 | 20.02 | 19.95 | -0.25% | 192,035 |
| May 11, 2026 | 20.11 | 20.11 | 20.06 | 20.07 | 20.00 | -0.35% | 192,936 |
| May 8, 2026 | 20.13 | 20.15 | 20.12 | 20.14 | 20.07 | 0.35% | 137,479 |
| May 7, 2026 | 20.09 | 20.11 | 20.05 | 20.07 | 20.00 | -0.15% | 143,329 |
| May 6, 2026 | 20.04 | 20.10 | 20.04 | 20.10 | 20.03 | 0.65% | 168,903 |
| May 5, 2026 | 19.97 | 20.01 | 19.95 | 19.97 | 19.90 | - | 204,195 |
| May 4, 2026 | 20.05 | 20.07 | 19.94 | 19.97 | 19.90 | -0.55% | 271,668 |
| May 1, 2026 | 20.04 | 20.10 | 20.04 | 20.08 | 20.01 | 0.20% | 164,393 |
| Apr 30, 2026 | 20.03 | 20.06 | 20.02 | 20.04 | 19.97 | 0.25% | 139,400 |
| Apr 29, 2026 | 20.05 | 20.05 | 19.97 | 19.99 | 19.92 | -0.40% | 176,359 |
| Apr 28, 2026 | 20.08 | 20.08 | 20.03 | 20.07 | 20.00 | -0.25% | 327,741 |
| Apr 27, 2026 | 20.12 | 20.13 | 20.08 | 20.12 | 20.05 | -0.15% | 195,602 |
| Apr 24, 2026 | 20.17 | 20.23 | 20.17 | 20.22 | 20.08 | 0.12% | 164,372 |
| Apr 23, 2026 | 20.19 | 20.22 | 20.14 | 20.20 | 20.05 | 0.07% | 272,188 |
| Apr 22, 2026 | 20.20 | 20.20 | 20.17 | 20.18 | 20.04 | 0.30% | 172,542 |
| Apr 21, 2026 | 20.22 | 20.22 | 20.12 | 20.12 | 19.98 | -0.40% | 233,140 |
| Apr 20, 2026 | 20.21 | 20.22 | 20.19 | 20.20 | 20.06 | - | 147,271 |
| Apr 17, 2026 | 20.19 | 20.22 | 20.17 | 20.20 | 20.06 | 0.42% | 141,485 |
| Apr 16, 2026 | 20.15 | 20.15 | 20.09 | 20.12 | 19.98 | -0.02% | 319,293 |
| Apr 15, 2026 | 20.15 | 20.15 | 20.12 | 20.12 | 19.98 | -0.20% | 307,186 |
| Apr 14, 2026 | 20.06 | 20.17 | 20.06 | 20.16 | 20.02 | 0.25% | 173,329 |
| Apr 13, 2026 | 20.07 | 20.11 | 20.05 | 20.11 | 19.97 | 0.20% | 145,766 |
| Apr 10, 2026 | 20.12 | 20.12 | 20.07 | 20.07 | 19.93 | -0.10% | 162,111 |
| Apr 9, 2026 | 20.07 | 20.15 | 20.04 | 20.09 | 19.95 | -0.20% | 267,932 |
| Apr 8, 2026 | 20.11 | 20.14 | 20.09 | 20.13 | 19.99 | 0.50% | 100,628 |
| Apr 7, 2026 | 20.04 | 20.04 | 19.96 | 20.03 | 19.89 | -0.15% | 216,867 |
| Apr 6, 2026 | 20.02 | 20.07 | 20.02 | 20.06 | 19.92 | 0.25% | 145,272 |
| Apr 2, 2026 | 19.98 | 20.05 | 19.97 | 20.01 | 19.87 | 0.10% | 130,639 |
| Apr 1, 2026 | 19.99 | 20.02 | 19.98 | 19.99 | 19.85 | -0.05% | 139,548 |
| Mar 31, 2026 | 20.00 | 20.04 | 20.00 | 20.00 | 19.86 | 0.10% | 275,843 |
| Mar 30, 2026 | 19.95 | 20.00 | 19.95 | 19.98 | 19.84 | 0.40% | 114,027 |
| Mar 27, 2026 | 19.89 | 19.91 | 19.87 | 19.90 | 19.76 | -0.05% | 122,643 |
| Mar 26, 2026 | 20.01 | 20.01 | 19.90 | 19.91 | 19.77 | -0.55% | 216,871 |
| Mar 25, 2026 | 20.06 | 20.11 | 20.04 | 20.09 | 19.88 | 0.65% | 335,491 |
| Mar 24, 2026 | 19.96 | 20.01 | 19.94 | 19.96 | 19.75 | -0.35% | 160,041 |
| Mar 23, 2026 | 20.00 | 20.07 | 19.95 | 20.03 | 19.82 | 0.45% | 179,468 |
| Mar 20, 2026 | 20.03 | 20.03 | 19.93 | 19.94 | 19.73 | -0.70% | 157,863 |
| Mar 19, 2026 | 20.05 | 20.10 | 20.03 | 20.08 | 19.87 | - | 228,888 |
| Mar 18, 2026 | 20.15 | 20.15 | 20.08 | 20.08 | 19.87 | -0.25% | 177,376 |
| Mar 17, 2026 | 20.13 | 20.17 | 20.13 | 20.13 | 19.92 | 0.17% | 140,948 |