iShares Core Canadian 15+ Year Federal Bond Index ETF (TSX:XFLB)
Canada · Delayed Price · Currency is CAD 43.80
-0.25 (-0.57%)
May 12, 2026, 2:47 PM EST
TSX:XFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 44.29 | 44.29 | 44.05 | 44.05 | 44.05 | -0.79% | 418 |
| May 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.89% | 5,079 |
| May 7, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.52% | 380 |
| May 6, 2026 | 44.04 | 44.24 | 44.04 | 44.24 | 44.24 | 1.68% | 300 |
| May 4, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -1.34% | 100 |
| May 1, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.30% | 200 |
| Apr 27, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.81% | 214 |
| Apr 24, 2026 | 44.27 | 44.33 | 44.26 | 44.33 | 44.21 | 0.34% | 15,761 |
| Apr 23, 2026 | 44.35 | 44.35 | 43.97 | 44.18 | 44.06 | -0.16% | 1,972 |
| Apr 22, 2026 | 44.38 | 44.43 | 44.25 | 44.25 | 44.13 | 0.32% | 400 |
| Apr 21, 2026 | 44.16 | 44.16 | 44.11 | 44.11 | 43.99 | -0.29% | 211 |
| Apr 20, 2026 | 44.19 | 44.24 | 44.19 | 44.24 | 44.12 | -0.09% | 301 |
| Apr 17, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.16 | 0.59% | 100 |
| Apr 16, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 43.90 | 0.09% | 154 |
| Apr 10, 2026 | 44.12 | 44.12 | 43.98 | 43.98 | 43.86 | -0.29% | 250 |
| Apr 9, 2026 | 44.05 | 44.11 | 44.05 | 44.11 | 43.99 | -0.50% | 7,814 |
| Apr 8, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.21 | 0.25% | 175 |
| Apr 6, 2026 | 43.92 | 44.26 | 43.92 | 44.22 | 44.10 | 0.55% | 3,800 |
| Apr 2, 2026 | 44.00 | 44.19 | 43.93 | 43.98 | 43.86 | -0.70% | 800 |
| Mar 31, 2026 | 44.26 | 44.29 | 44.26 | 44.29 | 44.17 | 1.40% | 2,627 |
| Mar 27, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.57 | -1.36% | 102 |
| Mar 25, 2026 | 44.21 | 44.28 | 44.21 | 44.28 | 44.05 | 1.00% | 2,600 |
| Mar 24, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.61 | -0.30% | 2,400 |
| Mar 23, 2026 | 43.99 | 43.99 | 43.97 | 43.97 | 43.74 | 0.39% | 243 |
| Mar 20, 2026 | 43.77 | 43.93 | 43.77 | 43.80 | 43.57 | -1.31% | 4,926 |
| Mar 18, 2026 | 44.50 | 44.50 | 44.38 | 44.38 | 44.15 | -0.25% | 5,500 |
| Mar 17, 2026 | 44.48 | 44.49 | 44.48 | 44.49 | 44.26 | 0.95% | 200 |
| Mar 16, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 43.84 | 1.15% | 182 |
| Mar 12, 2026 | 43.83 | 43.83 | 43.57 | 43.57 | 43.34 | -0.89% | 4,700 |
| Mar 11, 2026 | 44.00 | 44.00 | 43.96 | 43.96 | 43.73 | -1.32% | 450 |
| Mar 10, 2026 | 44.79 | 44.81 | 44.55 | 44.55 | 44.32 | -0.25% | 12,236 |
| Mar 9, 2026 | 44.25 | 44.66 | 44.11 | 44.66 | 44.43 | 0.02% | 1,304 |
| Mar 6, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.42 | -0.78% | 200 |
| Mar 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.77 | -0.73% | 111 |
| Mar 4, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.09 | -0.59% | 200 |
| Mar 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.36 | -1.19% | 227 |
| Feb 27, 2026 | 46.00 | 46.15 | 46.00 | 46.15 | 45.91 | 0.44% | 5,335 |
| Feb 23, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.60 | 3.58% | 1,921 |
| Feb 6, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.02 | 0.14% | 488 |
| Feb 5, 2026 | 44.31 | 44.31 | 44.30 | 44.30 | 43.96 | 0.29% | 2,800 |
| Feb 4, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 43.83 | -0.18% | 200 |
| Feb 2, 2026 | 44.26 | 44.26 | 44.25 | 44.25 | 43.91 | -0.07% | 211 |
| Jan 30, 2026 | 44.18 | 44.28 | 44.18 | 44.28 | 43.94 | -0.40% | 415 |
| Jan 27, 2026 | 44.65 | 44.65 | 44.28 | 44.46 | 44.12 | -1.00% | 1,000 |
| Jan 26, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.45 | 1.33% | 641 |
| Jan 21, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 43.87 | -1.40% | 100 |
| Jan 15, 2026 | 44.94 | 44.96 | 44.93 | 44.95 | 44.49 | 1.10% | 18,250 |
| Jan 14, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.00 | -0.27% | 100 |
| Jan 12, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.12 | - | 127 |
| Jan 7, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.12 | 0.97% | 2,516 |