iShares Canadian Government Bond Index ETF (TSX:XGB)
Canada · Delayed Price · Currency is CAD 19.63
+0.01 (0.03%)
Oct 17, 2025, 3:59 PM EDT
TSX:XGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.63 | 19.63 | 19.60 | 19.63 | 19.63 | 0.05% | 14,326 |
| Oct 16, 2025 | 19.57 | 19.63 | 19.57 | 19.62 | 19.62 | 0.31% | 30,000 |
| Oct 15, 2025 | 19.58 | 19.60 | 19.56 | 19.56 | 19.56 | 0.15% | 39,400 |
| Oct 14, 2025 | 19.51 | 19.55 | 19.50 | 19.53 | 19.53 | 0.15% | 51,500 |
| Oct 10, 2025 | 19.45 | 19.50 | 19.43 | 19.50 | 19.50 | 0.31% | 9,909 |
| Oct 9, 2025 | 19.46 | 19.46 | 19.43 | 19.44 | 19.44 | -0.05% | 23,111 |
| Oct 8, 2025 | 19.48 | 19.48 | 19.43 | 19.45 | 19.45 | 0.05% | 35,300 |
| Oct 7, 2025 | 19.41 | 19.46 | 19.41 | 19.44 | 19.44 | 0.10% | 47,242 |
| Oct 6, 2025 | 19.42 | 19.45 | 19.42 | 19.42 | 19.42 | -0.31% | 48,418 |
| Oct 3, 2025 | 19.48 | 19.49 | 19.46 | 19.48 | 19.48 | -0.05% | 52,100 |
| Oct 2, 2025 | 19.45 | 19.51 | 19.45 | 19.49 | 19.49 | 0.21% | 40,600 |
| Oct 1, 2025 | 19.50 | 19.53 | 19.45 | 19.45 | 19.45 | -0.15% | 149,300 |
| Sep 30, 2025 | 19.46 | 19.49 | 19.46 | 19.48 | 19.48 | - | 26,600 |
| Sep 29, 2025 | 19.45 | 19.50 | 19.45 | 19.48 | 19.48 | 0.31% | 36,646 |
| Sep 26, 2025 | 19.42 | 19.45 | 19.39 | 19.42 | 19.42 | - | 36,641 |
| Sep 25, 2025 | 19.43 | 19.43 | 19.39 | 19.42 | 19.42 | -0.05% | 40,909 |
| Sep 24, 2025 | 19.39 | 19.45 | 19.39 | 19.43 | 19.43 | -0.31% | 61,335 |
| Sep 23, 2025 | 19.52 | 19.52 | 19.46 | 19.49 | 19.44 | -0.05% | 34,700 |
| Sep 22, 2025 | 19.50 | 19.51 | 19.49 | 19.50 | 19.45 | - | 25,545 |
| Sep 19, 2025 | 19.53 | 19.53 | 19.49 | 19.50 | 19.45 | -0.05% | 25,200 |
| Sep 18, 2025 | 19.49 | 19.53 | 19.47 | 19.51 | 19.45 | - | 31,900 |
| Sep 17, 2025 | 19.55 | 19.58 | 19.50 | 19.51 | 19.46 | -0.20% | 50,200 |
| Sep 16, 2025 | 19.52 | 19.55 | 19.52 | 19.55 | 19.50 | 0.21% | 77,300 |
| Sep 15, 2025 | 19.52 | 19.54 | 19.51 | 19.51 | 19.46 | 0.05% | 30,107 |
| Sep 12, 2025 | 19.49 | 19.50 | 19.46 | 19.50 | 19.45 | -0.10% | 33,500 |
| Sep 11, 2025 | 19.49 | 19.53 | 19.49 | 19.52 | 19.46 | 0.15% | 47,100 |
| Sep 10, 2025 | 19.45 | 19.51 | 19.44 | 19.49 | 19.44 | 0.41% | 24,730 |
| Sep 9, 2025 | 19.42 | 19.44 | 19.38 | 19.41 | 19.36 | -0.10% | 33,901 |
| Sep 8, 2025 | 19.40 | 19.44 | 19.39 | 19.43 | 19.38 | 0.52% | 61,014 |
| Sep 5, 2025 | 19.30 | 19.34 | 19.30 | 19.33 | 19.28 | 0.57% | 42,300 |
| Sep 4, 2025 | 19.20 | 19.23 | 19.19 | 19.22 | 19.17 | 0.26% | 21,619 |
| Sep 3, 2025 | 19.09 | 19.18 | 19.09 | 19.17 | 19.12 | 0.42% | 41,500 |
| Sep 2, 2025 | 19.06 | 19.11 | 19.06 | 19.09 | 19.04 | -0.42% | 33,416 |
| Aug 29, 2025 | 19.12 | 19.18 | 19.11 | 19.17 | 19.12 | 0.31% | 40,313 |
| Aug 28, 2025 | 19.08 | 19.11 | 19.07 | 19.11 | 19.06 | 0.21% | 27,300 |
| Aug 27, 2025 | 19.01 | 19.07 | 19.01 | 19.07 | 19.02 | -0.05% | 36,309 |
| Aug 26, 2025 | 19.04 | 19.08 | 19.02 | 19.08 | 19.03 | -0.05% | 68,708 |
| Aug 25, 2025 | 19.08 | 19.11 | 19.08 | 19.09 | 18.99 | -0.26% | 31,317 |
| Aug 22, 2025 | 19.11 | 19.17 | 19.11 | 19.14 | 19.04 | 0.31% | 16,300 |
| Aug 21, 2025 | 19.11 | 19.13 | 19.06 | 19.08 | 18.98 | -0.31% | 39,900 |
| Aug 20, 2025 | 19.10 | 19.15 | 19.09 | 19.14 | 19.04 | 0.05% | 35,900 |
| Aug 19, 2025 | 19.08 | 19.13 | 19.08 | 19.13 | 19.03 | 0.37% | 33,900 |
| Aug 18, 2025 | 19.08 | 19.08 | 19.05 | 19.06 | 18.96 | -0.16% | 21,907 |
| Aug 15, 2025 | 19.10 | 19.11 | 19.09 | 19.09 | 18.99 | -0.42% | 16,004 |
| Aug 14, 2025 | 19.18 | 19.18 | 19.13 | 19.17 | 19.07 | -0.05% | 28,300 |
| Aug 13, 2025 | 19.18 | 19.20 | 19.18 | 19.18 | 19.08 | 0.16% | 52,633 |
| Aug 12, 2025 | 19.16 | 19.16 | 19.12 | 19.15 | 19.05 | -0.26% | 70,300 |
| Aug 11, 2025 | 19.24 | 19.24 | 19.19 | 19.20 | 19.11 | -0.10% | 21,204 |
| Aug 8, 2025 | 19.20 | 19.23 | 19.20 | 19.22 | 19.12 | 0.16% | 43,008 |
| Aug 7, 2025 | 19.22 | 19.24 | 19.19 | 19.19 | 19.09 | -0.05% | 19,200 |