iShares Core Canadian 15+ Year Federal Bond Index ETF (TSX:XFLB)
Canada
· Delayed Price · Currency is CAD 46.06
-0.10 (-0.22%)
Jun 11, 2025, 9:30 AM EDT
TSX:XFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | - | -0.07% | 100 |
| Jun 11, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | - | -0.22% | 100 |
| Jun 10, 2025 | 46.15 | 46.16 | 46.15 | 46.16 | - | -0.43% | 200 |
| Jun 9, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | - | - | - |
| Jun 6, 2025 | 46.45 | 46.45 | 46.36 | 46.36 | - | -1.32% | 500 |
| Jun 5, 2025 | 46.73 | 46.98 | 46.73 | 46.98 | - | -0.06% | 122 |
| Jun 4, 2025 | 46.93 | 47.01 | 46.93 | 47.01 | - | 0.77% | 200 |
| Jun 3, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | - | - | - |
| Jun 2, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | - | - | - |
| May 30, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | - | - | - |
| May 29, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | - | - | - |
| May 28, 2025 | 46.74 | 46.74 | 46.65 | 46.65 | - | 0.04% | 2,100 |
| May 27, 2025 | 46.65 | 46.65 | 46.63 | 46.63 | - | 1.13% | 1,200 |
| May 26, 2025 | 46.15 | 46.15 | 46.11 | 46.11 | - | 0.79% | 850 |
| May 23, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | - | - | - |
| May 22, 2025 | 45.23 | 45.75 | 45.23 | 45.75 | - | -1.25% | 201 |
| May 21, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | - | - | - |
| May 20, 2025 | 46.41 | 46.41 | 46.33 | 46.33 | - | -2.11% | 1,200 |
| May 16, 2025 | 47.38 | 47.38 | 47.33 | 47.33 | - | 1.59% | 2,500 |
| May 15, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | - | - | - |
| May 14, 2025 | 46.76 | 46.76 | 46.59 | 46.59 | - | -1.79% | 160 |
| May 13, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | - | - | - |
| May 12, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | - | - | - |
| May 9, 2025 | 47.34 | 47.44 | 47.34 | 47.44 | - | -0.71% | 100 |
| May 8, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | - | - | - |
| May 7, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | - | 1.49% | 100 |
| May 6, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | - | - | - |
| May 5, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | - | - | - |
| May 2, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | - | - | - |
| May 1, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | - | - | - |
| Apr 30, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | - | - | - |
| Apr 29, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | - | - | - |
| Apr 28, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | - | - | - |
| Apr 25, 2025 | 47.09 | 47.09 | 47.06 | 47.08 | - | 1.01% | 1,300 |
| Apr 24, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | - | - | - |
| Apr 23, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | - | - | - |
| Apr 22, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | - | - | - |
| Apr 21, 2025 | 47.13 | 47.13 | 46.61 | 46.61 | - | -2.47% | 101 |
| Apr 17, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | - | - | - |
| Apr 16, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | - | - | - |
| Apr 15, 2025 | 47.70 | 47.80 | 47.70 | 47.79 | - | 0.06% | 1,800 |
| Apr 14, 2025 | 47.30 | 47.76 | 47.30 | 47.76 | - | 2.14% | 3,219 |
| Apr 11, 2025 | 46.51 | 46.76 | 46.51 | 46.76 | - | -1.18% | 600 |
| Apr 10, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | - | - | - |
| Apr 9, 2025 | 47.50 | 47.58 | 47.32 | 47.32 | - | -1.11% | 3,779 |
| Apr 8, 2025 | 48.01 | 48.01 | 47.85 | 47.85 | - | -1.34% | 100 |
| Apr 7, 2025 | 49.65 | 49.65 | 48.50 | 48.50 | - | -3.00% | 1,200 |
| Apr 4, 2025 | 50.11 | 50.11 | 50.00 | 50.00 | - | 1.13% | 3,212 |
| Apr 3, 2025 | 49.61 | 49.61 | 49.44 | 49.44 | - | -0.80% | 100 |
| Apr 2, 2025 | 50.19 | 50.19 | 49.84 | 49.84 | - | 0.52% | 100 |