iShares Core Canadian 15+ Year Federal Bond Index ETF (TSX: XFLB)
Canada
· Delayed Price · Currency is CAD 48.32
-0.01 (-0.02%)
Dec 23, 2024, 3:59 PM EST
XFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | - | -0.29% | 105 |
| Sep 11, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | - | 0.02% | 100 |
| Sep 10, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | - | 0.59% | 100 |
| Sep 9, 2024 | 50.39 | 50.79 | 50.39 | 50.79 | - | -0.26% | 600 |
| Sep 6, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | - | 1.96% | 2,900 |
| Sep 5, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | - | - | - |
| Sep 4, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | - | - | - |
| Sep 3, 2024 | 49.73 | 49.95 | 49.63 | 49.94 | - | 1.84% | 43,700 |
| Aug 30, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | - | -0.81% | 1,666 |
| Aug 29, 2024 | 49.43 | 49.44 | 49.43 | 49.44 | - | -1.29% | 2,200 |
| Aug 28, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | - | - | - |
| Aug 27, 2024 | 50.05 | 50.09 | 50.05 | 50.09 | - | -0.97% | 5,000 |
| Aug 26, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | - | - | - |
| Aug 23, 2024 | 50.52 | 50.65 | 50.35 | 50.58 | - | -0.17% | 14,000 |
| Aug 22, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | - | - | - |
| Aug 21, 2024 | 50.68 | 50.68 | 50.63 | 50.66 | - | 0.66% | 2,800 |
| Aug 20, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | - | - | - |
| Aug 19, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | - | 0.64% | 100 |
| Aug 16, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | - |
| Aug 15, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | - | 0.38% | 100 |
| Aug 14, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | - | - | - |
| Aug 13, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | - | - | - |
| Aug 12, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | - | - | - |
| Aug 9, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | - | - | - |
| Aug 8, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | - | - | - |
| Aug 7, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | - | - | - |
| Aug 6, 2024 | 49.85 | 49.85 | 49.82 | 49.82 | - | -1.48% | 2,009 |
| Aug 2, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | - | 1.51% | 124 |