iShares Core Canadian 15+ Year Federal Bond Index ETF (TSX:XFLB)
Canada · Delayed Price · Currency is CAD 45.82
+0.02 (0.04%)
Oct 3, 2025, 4:00 PM EDT
TSX:XFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.66% | 100 |
| Oct 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Oct 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Oct 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.37% | - |
| Oct 1, 2025 | 46.27 | 46.27 | 45.97 | 45.97 | 45.97 | -0.43% | 1,700 |
| Sep 30, 2025 | 46.15 | 46.17 | 46.15 | 46.17 | 46.17 | 0.85% | 300 |
| Sep 29, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - | - |
| Sep 26, 2025 | 45.97 | 45.97 | 45.69 | 45.78 | 45.78 | 0.37% | 200 |
| Sep 25, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.74% | 100 |
| Sep 24, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | - |
| Sep 23, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.84 | - | - |
| Sep 22, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.84 | -0.95% | 105 |
| Sep 19, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.28 | - | - |
| Sep 18, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.28 | - | - |
| Sep 17, 2025 | 46.68 | 46.68 | 46.39 | 46.39 | 46.28 | 0.09% | 100 |
| Sep 16, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.24 | - | - |
| Sep 15, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.24 | - | - |
| Sep 12, 2025 | 46.33 | 46.35 | 46.33 | 46.35 | 46.24 | -0.09% | 110 |
| Sep 11, 2025 | 46.34 | 46.39 | 46.34 | 46.39 | 46.28 | 1.31% | 100 |
| Sep 10, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.68 | - | - |
| Sep 9, 2025 | 45.76 | 45.79 | 45.76 | 45.79 | 45.68 | -0.26% | 100 |
| Sep 8, 2025 | 45.74 | 45.91 | 45.74 | 45.91 | 45.80 | 1.53% | 100 |
| Sep 5, 2025 | 45.04 | 45.22 | 45.04 | 45.22 | 45.11 | 1.14% | 601 |
| Sep 4, 2025 | 44.57 | 44.71 | 44.56 | 44.71 | 44.60 | 0.79% | 700 |
| Sep 3, 2025 | 44.38 | 44.38 | 44.36 | 44.36 | 44.25 | 0.89% | 700 |
| Sep 2, 2025 | 43.94 | 44.01 | 43.94 | 43.97 | 43.86 | -0.63% | 200 |
| Aug 29, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.14 | - | - |
| Aug 28, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.14 | - | - |
| Aug 27, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.14 | - | - |
| Aug 26, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.14 | - | - |
| Aug 25, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.03 | - | - |
| Aug 22, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.03 | - | - |
| Aug 21, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.03 | - | - |
| Aug 20, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.03 | - | - |
| Aug 19, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.03 | - | - |
| Aug 18, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.03 | - | - |
| Aug 15, 2025 | 44.26 | 44.26 | 44.25 | 44.25 | 44.03 | -1.38% | 100 |
| Aug 14, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.64 | - | - |
| Aug 13, 2025 | 44.93 | 44.93 | 44.87 | 44.87 | 44.64 | -0.31% | 100 |
| Aug 12, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 44.78 | - | - |
| Aug 11, 2025 | 45.26 | 45.26 | 45.01 | 45.01 | 44.78 | -0.18% | 700 |
| Aug 8, 2025 | 45.12 | 45.12 | 45.09 | 45.09 | 44.86 | -0.09% | 300 |
| Aug 7, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 44.90 | - | - |
| Aug 6, 2025 | 44.98 | 45.13 | 44.98 | 45.13 | 44.90 | 1.17% | 5,000 |
| Aug 5, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.39 | - | - |
| Aug 1, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.39 | - | - |
| Jul 31, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.39 | - | - |
| Jul 30, 2025 | 44.58 | 44.61 | 44.58 | 44.61 | 44.39 | 0.38% | 200 |
| Jul 29, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.22 | - | - |
| Jul 28, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.22 | - | - |