iShares Core Canadian 15+ Year Federal Bond Index ETF (TSX:XFLB)
Canada
· Delayed Price · Currency is CAD 47.44
-0.34 (-0.71%)
May 9, 2025, 4:00 PM EDT
TSX:XFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | - | - | - |
| Mar 31, 2025 | 49.35 | 49.58 | 49.35 | 49.58 | - | 0.92% | 101 |
| Mar 28, 2025 | 49.07 | 49.13 | 49.07 | 49.13 | - | 1.30% | 1,200 |
| Mar 27, 2025 | 48.36 | 48.55 | 48.36 | 48.50 | - | 0.27% | 300 |
| Mar 26, 2025 | 48.24 | 48.43 | 48.24 | 48.37 | - | -1.25% | 3,000 |
| Mar 25, 2025 | 49.07 | 49.08 | 48.98 | 48.98 | - | -0.95% | 1,590 |
| Mar 24, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | - | - | - |
| Mar 21, 2025 | 49.37 | 49.45 | 49.37 | 49.45 | - | -0.02% | 200 |
| Mar 20, 2025 | 49.65 | 49.65 | 49.46 | 49.46 | - | -0.24% | 600 |
| Mar 19, 2025 | 49.24 | 49.58 | 49.24 | 49.58 | - | 0.49% | 100 |
| Mar 18, 2025 | 49.16 | 49.36 | 49.16 | 49.34 | - | 0.08% | 900 |
| Mar 17, 2025 | 49.60 | 49.60 | 49.30 | 49.30 | - | 0.43% | 101 |
| Mar 14, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | - | - | - |
| Mar 13, 2025 | 49.04 | 49.09 | 49.04 | 49.09 | - | 0.72% | 112 |
| Mar 12, 2025 | 48.80 | 48.80 | 48.74 | 48.74 | - | -1.12% | 100 |
| Mar 11, 2025 | 49.68 | 49.68 | 49.29 | 49.29 | - | -0.48% | 200 |
| Mar 10, 2025 | 49.63 | 49.63 | 49.53 | 49.53 | - | 0.57% | 100 |
| Mar 7, 2025 | 49.50 | 49.50 | 49.09 | 49.25 | - | 0.80% | 200 |
| Mar 6, 2025 | 49.62 | 49.62 | 48.73 | 48.86 | - | -3.74% | 6,600 |
| Mar 5, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | - | - | - |
| Mar 4, 2025 | 50.65 | 50.76 | 50.65 | 50.76 | - | -1.07% | 100 |
| Mar 3, 2025 | 50.27 | 51.31 | 50.27 | 51.31 | - | 1.64% | 405 |