iShares Canadian Government Bond Index ETF (TSX:XGB)
Canada · Delayed Price · Currency is CAD 19.52
+0.03 (0.13%)
Sep 11, 2025, 3:59 PM EDT
TSX:XGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.49 | 19.53 | 19.49 | 19.52 | 19.52 | 0.15% | 47,094 |
| Sep 10, 2025 | 19.45 | 19.51 | 19.44 | 19.49 | 19.49 | 0.41% | 24,730 |
| Sep 9, 2025 | 19.42 | 19.44 | 19.38 | 19.41 | 19.41 | -0.10% | 33,901 |
| Sep 8, 2025 | 19.40 | 19.44 | 19.39 | 19.43 | 19.43 | 0.52% | 61,014 |
| Sep 5, 2025 | 19.30 | 19.34 | 19.30 | 19.33 | 19.33 | 0.57% | 42,300 |
| Sep 4, 2025 | 19.20 | 19.23 | 19.19 | 19.22 | 19.22 | 0.26% | 21,619 |
| Sep 3, 2025 | 19.09 | 19.18 | 19.09 | 19.17 | 19.17 | 0.42% | 41,500 |
| Sep 2, 2025 | 19.06 | 19.11 | 19.06 | 19.09 | 19.09 | -0.42% | 33,416 |
| Aug 29, 2025 | 19.12 | 19.18 | 19.11 | 19.17 | 19.17 | 0.31% | 40,313 |
| Aug 28, 2025 | 19.08 | 19.11 | 19.07 | 19.11 | 19.11 | 0.21% | 27,300 |
| Aug 27, 2025 | 19.01 | 19.07 | 19.01 | 19.07 | 19.07 | -0.05% | 36,309 |
| Aug 26, 2025 | 19.04 | 19.08 | 19.02 | 19.08 | 19.08 | -0.05% | 68,708 |
| Aug 25, 2025 | 19.08 | 19.11 | 19.08 | 19.09 | 19.03 | -0.26% | 31,317 |
| Aug 22, 2025 | 19.11 | 19.17 | 19.11 | 19.14 | 19.09 | 0.31% | 16,300 |
| Aug 21, 2025 | 19.11 | 19.13 | 19.06 | 19.08 | 19.03 | -0.31% | 39,900 |
| Aug 20, 2025 | 19.10 | 19.15 | 19.09 | 19.14 | 19.08 | 0.05% | 35,900 |
| Aug 19, 2025 | 19.08 | 19.13 | 19.08 | 19.13 | 19.07 | 0.37% | 33,900 |
| Aug 18, 2025 | 19.08 | 19.08 | 19.05 | 19.06 | 19.01 | -0.16% | 21,907 |
| Aug 15, 2025 | 19.10 | 19.11 | 19.09 | 19.09 | 19.04 | -0.42% | 16,004 |
| Aug 14, 2025 | 19.18 | 19.18 | 19.13 | 19.17 | 19.11 | -0.05% | 28,300 |
| Aug 13, 2025 | 19.18 | 19.20 | 19.18 | 19.18 | 19.13 | 0.16% | 52,633 |
| Aug 12, 2025 | 19.16 | 19.16 | 19.12 | 19.15 | 19.09 | -0.26% | 70,300 |
| Aug 11, 2025 | 19.24 | 19.24 | 19.19 | 19.20 | 19.15 | -0.10% | 21,204 |
| Aug 8, 2025 | 19.20 | 19.23 | 19.20 | 19.22 | 19.17 | 0.16% | 43,008 |
| Aug 7, 2025 | 19.22 | 19.24 | 19.19 | 19.19 | 19.14 | -0.05% | 19,200 |
| Aug 6, 2025 | 19.19 | 19.22 | 19.18 | 19.20 | 19.15 | -0.16% | 17,200 |
| Aug 5, 2025 | 19.19 | 19.23 | 19.19 | 19.23 | 19.18 | 0.16% | 80,219 |
| Aug 1, 2025 | 19.21 | 19.22 | 19.18 | 19.20 | 19.15 | 0.37% | 52,200 |
| Jul 31, 2025 | 19.07 | 19.14 | 19.07 | 19.13 | 19.07 | 0.26% | 19,300 |
| Jul 30, 2025 | 19.06 | 19.10 | 19.06 | 19.08 | 19.03 | -0.10% | 40,986 |
| Jul 29, 2025 | 19.02 | 19.10 | 19.02 | 19.10 | 19.05 | 0.42% | 20,620 |
| Jul 28, 2025 | 19.03 | 19.04 | 19.00 | 19.02 | 18.97 | -0.31% | 29,600 |
| Jul 25, 2025 | 19.02 | 19.10 | 19.02 | 19.08 | 19.03 | 0.26% | 25,600 |
| Jul 24, 2025 | 18.98 | 19.05 | 18.98 | 19.03 | 18.98 | 0.11% | 42,500 |
| Jul 23, 2025 | 19.08 | 19.08 | 19.01 | 19.01 | 18.96 | -0.52% | 28,800 |
| Jul 22, 2025 | 19.10 | 19.12 | 19.09 | 19.11 | 19.06 | 0.16% | 52,740 |
| Jul 21, 2025 | 19.08 | 19.11 | 19.07 | 19.08 | 19.03 | 0.42% | 21,107 |
| Jul 18, 2025 | 19.02 | 19.03 | 18.99 | 19.00 | 18.95 | - | 19,640 |
| Jul 17, 2025 | 19.01 | 19.03 | 18.99 | 19.00 | 18.95 | - | 28,634 |
| Jul 16, 2025 | 18.99 | 19.02 | 18.96 | 19.00 | 18.95 | 0.11% | 43,332 |
| Jul 15, 2025 | 19.05 | 19.05 | 18.95 | 18.98 | 18.93 | -0.58% | 21,833 |
| Jul 14, 2025 | 19.07 | 19.10 | 19.05 | 19.09 | 19.04 | -0.10% | 58,907 |
| Jul 11, 2025 | 19.14 | 19.14 | 19.08 | 19.11 | 19.05 | -0.62% | 39,844 |
| Jul 10, 2025 | 19.24 | 19.24 | 19.18 | 19.23 | 19.18 | -0.21% | 40,729 |
| Jul 9, 2025 | 19.19 | 19.27 | 19.19 | 19.27 | 19.22 | 0.42% | 69,809 |
| Jul 8, 2025 | 19.20 | 19.20 | 19.16 | 19.19 | 19.14 | -0.16% | 55,700 |
| Jul 7, 2025 | 19.23 | 19.23 | 19.19 | 19.22 | 19.17 | -0.31% | 51,500 |
| Jul 4, 2025 | 19.32 | 19.33 | 19.27 | 19.28 | 19.23 | 0.21% | 22,119 |
| Jul 3, 2025 | 19.26 | 19.28 | 19.23 | 19.24 | 19.19 | -0.16% | 17,326 |
| Jul 2, 2025 | 19.24 | 19.28 | 19.24 | 19.27 | 19.22 | -0.62% | 49,836 |