iShares Core Canadian 15+ Year Federal Bond Index ETF (TSX:XFLB)
Canada · Delayed Price · Currency is CAD 45.33
-0.34 (-0.74%)
Mar 4, 2026, 10:58 AM EST
TSX:XFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.59% | 200 |
| Mar 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.19% | 227 |
| Feb 27, 2026 | 46.00 | 46.15 | 46.00 | 46.15 | 46.15 | 0.44% | 5,335 |
| Feb 23, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.83 | 3.58% | 1,921 |
| Feb 6, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.25 | 0.14% | 488 |
| Feb 5, 2026 | 44.31 | 44.31 | 44.30 | 44.30 | 44.19 | 0.29% | 2,800 |
| Feb 4, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.06 | -0.18% | 200 |
| Feb 2, 2026 | 44.26 | 44.26 | 44.25 | 44.25 | 44.14 | -0.07% | 211 |
| Jan 30, 2026 | 44.18 | 44.28 | 44.18 | 44.28 | 44.17 | -0.40% | 415 |
| Jan 27, 2026 | 44.65 | 44.65 | 44.28 | 44.46 | 44.35 | -1.00% | 1,000 |
| Jan 26, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.68 | 1.33% | 641 |
| Jan 21, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.09 | -1.40% | 100 |
| Jan 15, 2026 | 44.94 | 44.96 | 44.93 | 44.95 | 44.72 | 1.10% | 18,250 |
| Jan 14, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.23 | -0.27% | 100 |
| Jan 12, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.35 | - | 127 |
| Jan 7, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.35 | 0.97% | 2,516 |
| Jan 6, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 43.93 | -0.52% | 100 |
| Dec 31, 2025 | 44.40 | 44.40 | 44.38 | 44.38 | 44.15 | -0.16% | 3,201 |
| Dec 30, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.22 | -0.74% | 100 |
| Dec 29, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.44 | 1.34% | 100 |
| Dec 22, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.85 | 0.27% | 150 |
| Dec 19, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 43.74 | -0.52% | 100 |
| Dec 18, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 43.96 | 0.11% | 100 |
| Dec 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.91 | -0.56% | 100 |
| Dec 16, 2025 | 44.48 | 44.50 | 44.48 | 44.50 | 44.16 | 0.25% | 610 |
| Dec 15, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.05 | 0.45% | 2,221 |
| Dec 12, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.85 | -0.81% | 975 |
| Dec 11, 2025 | 44.49 | 44.55 | 44.49 | 44.55 | 44.21 | 0.41% | 300 |
| Dec 10, 2025 | 44.16 | 44.37 | 44.16 | 44.37 | 44.03 | 0.43% | 812 |
| Dec 9, 2025 | 44.25 | 44.25 | 44.18 | 44.18 | 43.84 | -0.36% | 200 |
| Dec 5, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.00 | -3.44% | 100 |
| Dec 1, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.57 | 0.44% | 1,750 |
| Nov 20, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.37 | 0.09% | 128 |
| Nov 19, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.33 | -0.33% | 5,000 |
| Nov 18, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.37 | -0.07% | 100 |
| Nov 17, 2025 | 45.98 | 45.98 | 45.86 | 45.86 | 45.40 | -0.37% | 500 |
| Nov 14, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 45.57 | -0.75% | 100 |
| Nov 13, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 45.91 | -0.54% | 100 |
| Nov 12, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.16 | 0.39% | 103 |
| Nov 11, 2025 | 46.22 | 46.45 | 46.22 | 46.45 | 45.98 | -0.15% | 1,313 |
| Nov 7, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.05 | 0.35% | 100 |
| Nov 5, 2025 | 46.37 | 46.37 | 46.36 | 46.36 | 45.89 | -0.02% | 200 |
| Nov 3, 2025 | 46.51 | 46.51 | 46.37 | 46.37 | 45.90 | -0.37% | 200 |
| Oct 30, 2025 | 46.53 | 46.54 | 46.53 | 46.54 | 46.07 | 0.30% | 1,100 |
| Oct 29, 2025 | 46.66 | 46.66 | 46.40 | 46.40 | 45.93 | -1.38% | 5,600 |
| Oct 27, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.46 | 0.71% | 100 |
| Oct 23, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.14 | -0.26% | 100 |
| Oct 20, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.26 | 0.36% | 130 |
| Oct 17, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.09 | 1.21% | 100 |
| Oct 14, 2025 | 45.93 | 46.11 | 45.91 | 46.11 | 45.53 | 1.32% | 1,020 |