iShares Core Canadian 15+ Year Federal Bond Index ETF (TSX:XFLB)
Canada · Delayed Price · Currency is CAD 45.72
+0.04 (0.09%)
At close: Nov 20, 2025
TSX:XFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.09% | 128 |
| Nov 19, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.33% | 5,000 |
| Nov 18, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.72 | -0.07% | 100 |
| Nov 17, 2025 | 45.98 | 45.98 | 45.86 | 45.86 | 45.74 | -0.37% | 500 |
| Nov 14, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 45.91 | -0.75% | 100 |
| Nov 13, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.26 | -0.54% | 100 |
| Nov 12, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.51 | 0.39% | 103 |
| Nov 11, 2025 | 46.22 | 46.45 | 46.22 | 46.45 | 46.33 | -0.15% | 1,313 |
| Nov 7, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.40 | 0.35% | 100 |
| Nov 5, 2025 | 46.37 | 46.37 | 46.36 | 46.36 | 46.24 | -0.02% | 200 |
| Nov 3, 2025 | 46.51 | 46.51 | 46.37 | 46.37 | 46.25 | -0.37% | 200 |
| Oct 30, 2025 | 46.53 | 46.54 | 46.53 | 46.54 | 46.42 | 0.30% | 1,100 |
| Oct 29, 2025 | 46.66 | 46.66 | 46.40 | 46.40 | 46.28 | -1.38% | 5,600 |
| Oct 27, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.82 | 0.71% | 100 |
| Oct 23, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.49 | -0.26% | 100 |
| Oct 20, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.61 | 0.36% | 130 |
| Oct 17, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.44 | 1.21% | 100 |
| Oct 14, 2025 | 45.93 | 46.11 | 45.91 | 46.11 | 45.88 | 1.32% | 1,020 |
| Oct 9, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.29 | 0.13% | 21,800 |
| Oct 8, 2025 | 45.71 | 45.71 | 45.45 | 45.45 | 45.23 | -0.11% | 256 |
| Oct 7, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.28 | -1.02% | 100 |
| Oct 1, 2025 | 46.27 | 46.27 | 45.97 | 45.97 | 45.74 | -0.43% | 1,700 |
| Sep 30, 2025 | 46.15 | 46.17 | 46.15 | 46.17 | 45.94 | 1.05% | 300 |
| Sep 26, 2025 | 45.97 | 45.97 | 45.69 | 45.69 | 45.46 | 0.18% | 200 |
| Sep 25, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.39 | -0.74% | 100 |
| Sep 22, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.61 | -1.56% | 105 |
| Sep 17, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.33 | 0.76% | 100 |
| Sep 12, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 45.99 | -0.02% | 110 |
| Sep 11, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.00 | 1.27% | 100 |
| Sep 9, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.42 | 0.04% | 100 |
| Sep 8, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.40 | 1.15% | 100 |
| Sep 5, 2025 | 45.04 | 45.22 | 45.04 | 45.22 | 44.89 | 1.48% | 601 |
| Sep 4, 2025 | 44.57 | 44.57 | 44.56 | 44.56 | 44.23 | 0.41% | 700 |
| Sep 3, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.05 | 0.84% | 700 |
| Sep 2, 2025 | 43.94 | 44.01 | 43.94 | 44.01 | 43.68 | -0.56% | 200 |
| Aug 15, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 43.82 | -1.49% | 100 |
| Aug 13, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.48 | -0.73% | 100 |
| Aug 11, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 44.81 | 0.31% | 700 |
| Aug 8, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 44.67 | 0.32% | 300 |
| Aug 6, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.53 | 0.89% | 5,000 |
| Jul 30, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.14 | 0.38% | 200 |
| Jul 25, 2025 | 44.42 | 44.42 | 44.41 | 44.41 | 43.86 | -0.07% | 1,400 |
| Jul 21, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 43.89 | 0.82% | 100 |
| Jul 18, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 43.53 | 0.16% | 100 |
| Jul 17, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.46 | 0.23% | 400 |
| Jul 16, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.36 | 0.16% | 2,500 |
| Jul 15, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.29 | -1.17% | 457 |
| Jul 14, 2025 | 44.42 | 44.42 | 44.36 | 44.36 | 43.81 | -0.56% | 1,087 |
| Jul 11, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.05 | -1.24% | 100 |
| Jul 8, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 44.61 | -1.14% | 100 |