iShares ESG Advanced Canadian Corporate Bond Index ETF (TSX:XCBG)
Canada · Delayed Price · Currency is CAD 38.31
+0.02 (0.05%)
Oct 17, 2025, 4:00 PM EDT
TSX:XCBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 38.25 | 38.31 | 38.25 | 38.31 | 38.31 | 0.05% | 1,900 |
| Oct 16, 2025 | 38.27 | 38.30 | 38.27 | 38.29 | 38.29 | 0.13% | 1,306 |
| Oct 15, 2025 | 38.24 | 38.26 | 38.23 | 38.24 | 38.24 | - | 1,314 |
| Oct 14, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.31% | 1,255 |
| Oct 10, 2025 | 38.15 | 38.15 | 38.12 | 38.12 | 38.12 | 0.13% | 630 |
| Oct 9, 2025 | 38.13 | 38.13 | 38.07 | 38.07 | 38.07 | -0.16% | 4,871 |
| Oct 8, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.16% | 305 |
| Oct 7, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - | - |
| Oct 6, 2025 | 38.11 | 38.11 | 38.07 | 38.07 | 38.07 | -0.18% | 1,605 |
| Oct 3, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.16% | 563 |
| Oct 2, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.03% | 159 |
| Oct 1, 2025 | 38.17 | 38.17 | 38.06 | 38.07 | 38.07 | -0.18% | 1,600 |
| Sep 30, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.08% | 932 |
| Sep 29, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.24% | 301 |
| Sep 26, 2025 | 37.99 | 38.02 | 37.99 | 38.02 | 38.02 | - | 1,108 |
| Sep 25, 2025 | 38.06 | 38.06 | 38.00 | 38.02 | 38.02 | -0.11% | 400 |
| Sep 24, 2025 | 38.04 | 38.06 | 38.04 | 38.06 | 38.06 | -0.29% | 300 |
| Sep 23, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.05 | - | - |
| Sep 22, 2025 | 38.22 | 38.22 | 38.14 | 38.17 | 38.05 | 0.05% | 1,849 |
| Sep 19, 2025 | 38.11 | 38.15 | 38.11 | 38.15 | 38.03 | 0.03% | 502 |
| Sep 18, 2025 | 38.06 | 38.15 | 38.06 | 38.14 | 38.02 | - | 1,534 |
| Sep 17, 2025 | 38.20 | 38.20 | 38.14 | 38.14 | 38.02 | -0.05% | 1,367 |
| Sep 16, 2025 | 38.15 | 38.16 | 38.15 | 38.16 | 38.04 | 0.16% | 1,639 |
| Sep 15, 2025 | 38.12 | 38.12 | 38.08 | 38.10 | 37.98 | - | 337 |
| Sep 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.98 | - | 812 |
| Sep 11, 2025 | 38.02 | 38.11 | 38.02 | 38.10 | 37.98 | 0.34% | 3,800 |
| Sep 10, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.85 | - | - |
| Sep 9, 2025 | 38.03 | 38.03 | 37.97 | 37.97 | 37.85 | -0.18% | 1,258 |
| Sep 8, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.92 | 0.29% | 731 |
| Sep 5, 2025 | 37.94 | 37.94 | 37.92 | 37.93 | 37.81 | 0.50% | 1,637 |
| Sep 4, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.62 | - | - |
| Sep 3, 2025 | 37.75 | 37.75 | 37.74 | 37.74 | 37.62 | 0.21% | 418 |
| Sep 2, 2025 | 37.64 | 37.68 | 37.63 | 37.66 | 37.54 | -0.13% | 2,722 |
| Aug 29, 2025 | 37.69 | 37.71 | 37.69 | 37.71 | 37.59 | 0.08% | 1,091 |
| Aug 28, 2025 | 37.67 | 37.68 | 37.67 | 37.68 | 37.56 | 0.11% | 1,664 |
| Aug 27, 2025 | 37.60 | 37.64 | 37.60 | 37.64 | 37.52 | - | 1,600 |
| Aug 26, 2025 | 37.63 | 37.65 | 37.63 | 37.64 | 37.52 | -0.32% | 2,092 |
| Aug 25, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.52 | -0.08% | 600 |
| Aug 22, 2025 | 37.80 | 37.80 | 37.79 | 37.79 | 37.55 | 0.21% | 2,117 |
| Aug 21, 2025 | 37.73 | 37.73 | 37.71 | 37.71 | 37.47 | -0.24% | 2,819 |
| Aug 20, 2025 | 37.73 | 37.82 | 37.73 | 37.80 | 37.56 | - | 3,514 |
| Aug 19, 2025 | 37.81 | 37.81 | 37.76 | 37.80 | 37.56 | 0.29% | 1,206 |
| Aug 18, 2025 | 37.82 | 37.82 | 37.69 | 37.69 | 37.45 | -0.29% | 8,702 |
| Aug 15, 2025 | 37.84 | 37.84 | 37.78 | 37.80 | 37.56 | -0.16% | 2,134 |
| Aug 14, 2025 | 37.87 | 37.90 | 37.86 | 37.86 | 37.62 | -0.11% | 1,221 |
| Aug 13, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.66 | 0.08% | 169 |
| Aug 12, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.63 | -0.18% | 185 |
| Aug 11, 2025 | 37.97 | 37.97 | 37.92 | 37.94 | 37.70 | -0.03% | 829 |
| Aug 8, 2025 | 37.94 | 37.95 | 37.94 | 37.95 | 37.71 | 0.18% | 1,502 |
| Aug 7, 2025 | 37.93 | 37.93 | 37.88 | 37.88 | 37.64 | - | 3,907 |