iShares ESG Advanced Canadian Corporate Bond Index ETF (TSX:XCBG)
37.54
-0.13 (-0.35%)
Jul 15, 2025, 4:00 PM EDT
TSX:XCBG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 37.52 | 37.55 | 37.52 | 37.55 | - | -0.32% | 968 |
Jul 14, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | - | -0.08% | 534 |
Jul 11, 2025 | 37.66 | 37.70 | 37.66 | 37.70 | - | -0.08% | 716 |
Jul 10, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | - | - | - |
Jul 9, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | - | - | - |
Jul 8, 2025 | 37.75 | 37.75 | 37.73 | 37.73 | - | -0.11% | 1,800 |
Jul 7, 2025 | 37.78 | 37.78 | 37.76 | 37.77 | - | -0.13% | 686 |
Jul 4, 2025 | 37.85 | 37.85 | 37.82 | 37.82 | - | 0.13% | 700 |
Jul 3, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | - | -0.11% | 1,204 |
Jul 2, 2025 | 37.80 | 37.81 | 37.79 | 37.81 | - | -0.24% | 900 |
Jun 30, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | - | 0.42% | 100 |
Jun 27, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | - | - | - |
Jun 26, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | - | - | - |
Jun 25, 2025 | 37.75 | 37.75 | 37.74 | 37.74 | - | -0.53% | 959 |
Jun 24, 2025 | 37.88 | 37.94 | 37.88 | 37.94 | - | 0.11% | 1,800 |
Jun 23, 2025 | 37.89 | 37.95 | 37.89 | 37.90 | - | 0.16% | 1,339 |
Jun 20, 2025 | 37.80 | 37.85 | 37.80 | 37.84 | - | 0.16% | 656 |
Jun 19, 2025 | 37.74 | 37.78 | 37.74 | 37.78 | - | 0.11% | 500 |
Jun 18, 2025 | 37.77 | 37.77 | 37.71 | 37.74 | - | 0.11% | 2,012 |
Jun 17, 2025 | 37.63 | 37.71 | 37.63 | 37.70 | - | -0.05% | 2,060 |
Jun 16, 2025 | 37.73 | 37.73 | 37.69 | 37.72 | - | -0.03% | 9,281 |
Jun 13, 2025 | 37.72 | 37.73 | 37.72 | 37.73 | - | -0.13% | 2,470 |
Jun 12, 2025 | 37.79 | 37.79 | 37.76 | 37.78 | - | - | 1,112 |
Jun 11, 2025 | 37.77 | 37.78 | 37.77 | 37.78 | - | 0.13% | 2,047 |
Jun 10, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | - | - | - |
Jun 9, 2025 | 37.74 | 37.79 | 37.73 | 37.73 | - | -0.13% | 697 |
Jun 6, 2025 | 37.84 | 37.84 | 37.77 | 37.78 | - | -0.26% | 1,209 |
Jun 5, 2025 | 37.88 | 37.91 | 37.85 | 37.88 | - | -0.08% | 1,351 |
Jun 4, 2025 | 37.90 | 37.91 | 37.88 | 37.91 | - | 0.11% | 4,067 |
Jun 3, 2025 | 37.91 | 37.91 | 37.81 | 37.87 | - | -0.08% | 500 |
Jun 2, 2025 | 37.90 | 37.91 | 37.85 | 37.90 | - | 0.08% | 977 |
May 30, 2025 | 37.82 | 37.89 | 37.82 | 37.87 | - | 0.19% | 608 |
May 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | - |
May 28, 2025 | 37.72 | 37.80 | 37.72 | 37.80 | - | 0.05% | 550 |
May 27, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | - | 0.35% | 100 |
May 26, 2025 | 37.65 | 37.68 | 37.65 | 37.65 | - | 0.08% | 1,200 |
May 23, 2025 | 37.56 | 37.62 | 37.56 | 37.62 | - | 0.11% | 2,201 |
May 22, 2025 | 37.49 | 37.58 | 37.49 | 37.58 | - | -0.24% | 2,345 |
May 21, 2025 | 37.74 | 37.74 | 37.64 | 37.67 | - | -0.42% | 924 |
May 20, 2025 | 37.73 | 37.86 | 37.73 | 37.83 | - | -0.42% | 1,065 |
May 16, 2025 | 38.03 | 38.03 | 37.99 | 37.99 | - | -0.03% | 1,306 |
May 15, 2025 | 37.99 | 38.01 | 37.99 | 38.00 | - | 0.34% | 3,516 |
May 14, 2025 | 37.89 | 37.90 | 37.87 | 37.87 | - | -0.05% | 600 |
May 13, 2025 | 37.87 | 37.89 | 37.83 | 37.89 | - | 0.05% | 560 |
May 12, 2025 | 37.76 | 37.90 | 37.76 | 37.87 | - | -0.11% | 900 |
May 9, 2025 | 37.86 | 37.91 | 37.86 | 37.91 | - | 0.29% | 3,200 |
May 8, 2025 | 37.88 | 37.88 | 37.76 | 37.80 | - | -0.29% | 2,300 |
May 7, 2025 | 37.88 | 37.93 | 37.84 | 37.91 | - | 0.24% | 1,900 |
May 6, 2025 | 37.75 | 37.82 | 37.75 | 37.82 | - | 0.19% | 625 |
May 5, 2025 | 37.77 | 37.77 | 37.74 | 37.75 | - | - | 2,131 |