iShares Core Canadian 15+ Year Federal Bond Index ETF (TSX: XFLB)
Canada
· Delayed Price · Currency is CAD 49.33
+0.36 (0.72%)
Jan 31, 2025, 3:56 PM EST
TSX:XFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | - | 1.42% | - |
| Feb 4, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | - | -0.64% | 102 |
| Feb 3, 2025 | 50.78 | 50.78 | 50.02 | 50.21 | - | 1.79% | 5,644 |
| Jan 31, 2025 | 49.18 | 49.33 | 49.18 | 49.33 | - | 0.72% | 7,301 |
| Jan 30, 2025 | 48.75 | 48.97 | 48.68 | 48.97 | - | 1.41% | 1,450 |
| Jan 29, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | - | -0.35% | 175 |
| Jan 28, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | - | - | - |
| Jan 27, 2025 | 48.25 | 48.46 | 48.25 | 48.46 | - | 2.17% | 200 |
| Jan 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | - | -1.60% | 400 |
| Jan 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | - | - |
| Jan 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | - | - |
| Jan 21, 2025 | 48.30 | 48.30 | 48.20 | 48.20 | - | 1.15% | 300 |
| Jan 20, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | - | - | - |
| Jan 17, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | - | 1.38% | 100 |
| Jan 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1.14% | 176 |
| Jan 15, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | - | - | - |
| Jan 14, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | - | - | - |
| Jan 13, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | - | -0.96% | 920 |
| Jan 10, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | - | -1.20% | 100 |
| Jan 9, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | - | -0.25% | 100 |
| Jan 8, 2025 | 47.59 | 47.61 | 47.59 | 47.61 | - | -0.48% | 400 |
| Jan 7, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | - | -1.34% | 100 |
| Jan 6, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | - | - | - |
| Jan 3, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | - | 0.33% | 110 |
| Jan 2, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | - | -0.64% | 100 |
| Dec 31, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | - | 0.64% | 500 |
| Dec 30, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | - | 0.46% | 200 |
| Dec 27, 2024 | 48.14 | 48.14 | 48.11 | 48.11 | - | -0.43% | 1,301 |
| Dec 24, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | - | - | - |
| Dec 23, 2024 | 48.29 | 48.32 | 48.26 | 48.32 | - | -0.02% | 400 |
| Dec 20, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | - | -2.11% | 200 |
| Dec 19, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | - | - | - |
| Dec 18, 2024 | 49.43 | 49.46 | 49.37 | 49.37 | - | -0.37% | 301 |
| Dec 17, 2024 | 49.59 | 49.60 | 49.54 | 49.56 | - | 1.22% | 5,400 |
| Dec 16, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | - | -1.84% | 140 |
| Dec 13, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | - | - | - |
| Dec 12, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | - | - | - |
| Dec 11, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | - | -0.85% | 100 |
| Dec 10, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | - | -1.16% | 199 |
| Dec 9, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | - | - | - |
| Dec 6, 2024 | 50.83 | 50.90 | 50.83 | 50.90 | - | 1.15% | 407 |
| Dec 5, 2024 | 50.28 | 50.32 | 50.28 | 50.32 | - | 0.36% | 400 |
| Dec 4, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | - | -0.73% | 3,900 |
| Dec 3, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | - | - | - |
| Dec 2, 2024 | 50.10 | 50.51 | 50.10 | 50.51 | - | 0.06% | 500 |
| Nov 29, 2024 | 49.94 | 50.48 | 49.94 | 50.48 | - | 4.08% | 1,947 |
| Nov 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | - | - | - |
| Nov 27, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | - | - | - |
| Nov 26, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | - | - | - |
| Nov 25, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | - | 2.97% | 2,400 |
| Nov 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | - | - | - |
| Nov 21, 2024 | 47.61 | 47.61 | 47.10 | 47.10 | - | -1.13% | 1,900 |
| Nov 20, 2024 | 47.75 | 47.91 | 47.64 | 47.64 | - | -1.57% | 4,000 |
| Nov 19, 2024 | 48.53 | 48.55 | 48.40 | 48.40 | - | -1.06% | 1,000 |
| Nov 18, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | - | - | - |
| Nov 15, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | - | -0.04% | 100 |
| Nov 14, 2024 | 49.02 | 49.02 | 48.94 | 48.94 | - | 0.33% | 200 |
| Nov 13, 2024 | 49.26 | 49.26 | 48.78 | 48.78 | - | -0.69% | 540 |
| Nov 12, 2024 | 49.10 | 49.12 | 49.10 | 49.12 | - | -1.21% | 300 |
| Nov 11, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | - | -0.52% | 1,160 |
| Nov 8, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | - | 1.75% | 100 |
| Nov 7, 2024 | 49.07 | 49.15 | 49.01 | 49.12 | - | 1.36% | 900 |
| Nov 6, 2024 | 48.28 | 48.46 | 48.28 | 48.46 | - | -0.47% | 200 |
| Nov 5, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | - | -0.14% | 1,200 |
| Nov 4, 2024 | 48.77 | 48.77 | 48.76 | 48.76 | - | -0.45% | 2,600 |
| Nov 1, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | - | 0.25% | 100 |
| Oct 31, 2024 | 48.39 | 48.94 | 48.39 | 48.86 | - | 0.93% | 1,882 |
| Oct 30, 2024 | 48.62 | 48.66 | 48.41 | 48.41 | - | 0.60% | 6,900 |
| Oct 29, 2024 | 47.67 | 48.12 | 47.67 | 48.12 | - | -0.15% | 1,800 |
| Oct 28, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | - | 0.45% | 150 |
| Oct 25, 2024 | 48.04 | 48.04 | 47.97 | 47.98 | - | 0.03% | 5,100 |
| Oct 24, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | - | -0.12% | 100 |
| Oct 23, 2024 | 47.91 | 48.02 | 47.91 | 48.02 | - | -1.66% | 308 |
| Oct 22, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | - | - | - |
| Oct 21, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | - | - | - |
| Oct 18, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | - | - | - |
| Oct 17, 2024 | 48.92 | 48.92 | 48.83 | 48.83 | - | -1.13% | 400 |
| Oct 16, 2024 | 49.35 | 49.39 | 49.29 | 49.39 | - | 3.05% | 1,100 |
| Oct 15, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | - | - | - |
| Oct 11, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | - | -0.48% | 115 |
| Oct 10, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | - | - | - |
| Oct 9, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | - | -0.29% | 100 |
| Oct 8, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | - | - | - |
| Oct 7, 2024 | 48.12 | 48.30 | 48.10 | 48.30 | - | -0.43% | 5,000 |
| Oct 4, 2024 | 48.63 | 48.63 | 48.47 | 48.51 | - | -1.22% | 4,905 |
| Oct 3, 2024 | 49.23 | 49.23 | 49.11 | 49.11 | - | -1.44% | 3,800 |
| Oct 2, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | - | -1.31% | 1,900 |
| Oct 1, 2024 | 50.70 | 50.74 | 50.42 | 50.49 | - | 0.24% | 3,200 |
| Sep 30, 2024 | 50.17 | 50.37 | 50.17 | 50.37 | - | 0.54% | 7,713 |
| Sep 27, 2024 | 50.13 | 50.13 | 50.08 | 50.10 | - | 0.64% | 3,100 |
| Sep 26, 2024 | 49.74 | 49.78 | 49.74 | 49.78 | - | -0.20% | 4,400 |
| Sep 25, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | - | -0.66% | 100 |
| Sep 24, 2024 | 50.03 | 50.21 | 50.03 | 50.21 | - | -0.48% | 5,400 |
| Sep 23, 2024 | 50.47 | 50.47 | 50.45 | 50.45 | - | -0.14% | 2,620 |
| Sep 20, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | - | -0.10% | 200 |
| Sep 19, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | - | - | - |
| Sep 18, 2024 | 50.75 | 51.01 | 50.56 | 50.57 | - | -0.98% | 23,500 |
| Sep 17, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | - | -0.08% | 300 |
| Sep 16, 2024 | 51.16 | 51.16 | 51.02 | 51.11 | - | 0.47% | 8,750 |
| Sep 13, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | - | -0.16% | 500 |