Skip to main content
/
iShares Canadian Government Bond Index ETF (TSX:XGB)
Canada flag Canada · Delayed Price · Currency is CAD
19.27
+0.01 (0.05%)
Jun 11, 2025, 3:59 PM EDT

TSX:XGB Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 10, 2006→Jun 11, 2025Max ▾20072008200920102011201220132014201520162017201820192020202120222023202420252008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​202405.0010.0015.0020.0019.27

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202519.2719.2719.2719.2719.27-2,371
Jun 10, 202519.3119.3119.2719.2719.270.10%22,200
Jun 9, 202519.2219.2919.2119.2519.25-0.21%55,200
Jun 6, 202519.3419.3419.2719.2919.29-0.57%101,100
Jun 5, 202519.3619.4219.3519.4019.40-113,400
Jun 4, 202519.3919.4119.3419.4019.400.21%60,000
Jun 3, 202519.3819.4119.3519.3619.36-0.26%84,527
Jun 2, 202519.4019.4319.3919.4119.41-24,841
May 30, 202519.3719.4419.3719.4119.410.05%128,548
May 29, 202519.3519.4119.3519.4019.400.31%34,147
May 28, 202519.2619.3619.2619.3419.34-0.05%44,400
May 27, 202519.2719.3519.2719.3519.350.57%104,144
May 26, 202519.2619.2919.2419.2419.240.16%13,100
May 23, 202519.2219.2319.1919.2119.210.16%55,800
May 22, 202519.1219.1819.1019.1819.18-0.10%14,240
May 21, 202519.2319.2319.1719.2019.15-0.57%14,335
May 20, 202519.2919.3619.2919.3119.26-0.87%26,218
May 16, 202519.5219.5219.4519.4819.43-53,013
May 15, 202519.3919.4919.3919.4819.430.67%16,436
May 14, 202519.3819.3819.3419.3519.30-0.21%31,238
May 13, 202519.3919.4019.3519.3919.34-0.10%32,200
May 12, 202519.3819.4319.3519.4119.35-0.21%54,430
May 9, 202519.4219.4819.4019.4519.400.26%16,338
May 8, 202519.4919.4919.3819.4019.35-0.61%65,000
May 7, 202519.4719.5319.4719.5219.470.46%29,932
May 6, 202519.3519.4319.3419.4319.380.10%46,700
May 5, 202519.4019.4119.3419.4119.360.10%35,802
May 2, 202519.4119.4219.3519.3919.34-0.51%87,240
May 1, 202519.4819.4919.4119.4919.43-0.10%51,104
Apr 30, 202519.4619.5319.4519.5119.460.31%56,900
Apr 29, 202519.4019.4519.4019.4519.390.36%39,133
Apr 28, 202519.3119.4019.3119.3819.33-0.05%30,925
Apr 25, 202519.3919.4119.3719.3919.34-0.15%36,528
Apr 24, 202519.4019.4419.3719.4219.320.31%117,000
Apr 23, 202519.4819.4919.3319.3619.26-0.15%24,902
Apr 22, 202519.4119.4119.3619.3919.290.31%32,134
Apr 21, 202519.4319.4319.3219.3319.23-0.67%78,700
Apr 17, 202519.5419.5419.4519.4619.36-0.36%31,035
Apr 16, 202519.4619.5419.4519.5319.430.26%27,704
Apr 15, 202519.4519.5119.4419.4819.38-100,000
Apr 14, 202519.3819.4919.3619.4819.381.04%44,935
Apr 11, 202519.2619.3019.2219.2819.18-0.26%87,300
Apr 10, 202519.3919.4219.2919.3319.23-0.21%56,400
Apr 9, 202519.4419.4619.3319.3719.27-0.67%70,700
Apr 8, 202519.4919.5719.4619.5019.40-0.36%137,813
Apr 7, 202519.7619.7719.5319.5719.47-1.21%225,800
Apr 4, 202519.8719.9319.8119.8119.710.41%107,200
Apr 3, 202519.8419.8419.7319.7319.63-0.15%111,833
Apr 2, 202519.8219.8219.7019.7619.66-0.05%50,200
Apr 1, 202519.7419.8019.7419.7719.670.25%137,600