iShares Canadian Government Bond Index ETF (TSX:XGB)
Canada
· Delayed Price · Currency is CAD 19.46
-0.07 (-0.36%)
Apr 17, 2025, 3:59 PM EDT
TSX:XGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.54 | 19.54 | 19.45 | 19.46 | 19.46 | -0.36% | 31,035 |
| Apr 16, 2025 | 19.46 | 19.54 | 19.45 | 19.53 | 19.53 | 0.26% | 27,704 |
| Apr 15, 2025 | 19.45 | 19.51 | 19.44 | 19.48 | 19.48 | - | 100,000 |
| Apr 14, 2025 | 19.38 | 19.49 | 19.36 | 19.48 | 19.48 | 1.04% | 44,935 |
| Apr 11, 2025 | 19.26 | 19.30 | 19.22 | 19.28 | 19.28 | -0.26% | 87,300 |
| Apr 10, 2025 | 19.39 | 19.42 | 19.29 | 19.33 | 19.33 | -0.21% | 56,400 |
| Apr 9, 2025 | 19.44 | 19.46 | 19.33 | 19.37 | 19.37 | -0.67% | 70,700 |
| Apr 8, 2025 | 19.49 | 19.57 | 19.46 | 19.50 | 19.50 | -0.36% | 137,813 |
| Apr 7, 2025 | 19.76 | 19.77 | 19.53 | 19.57 | 19.57 | -1.21% | 225,800 |
| Apr 4, 2025 | 19.87 | 19.93 | 19.81 | 19.81 | 19.81 | 0.41% | 107,200 |
| Apr 3, 2025 | 19.84 | 19.84 | 19.73 | 19.73 | 19.73 | -0.15% | 111,833 |
| Apr 2, 2025 | 19.82 | 19.82 | 19.70 | 19.76 | 19.76 | -0.05% | 50,200 |
| Apr 1, 2025 | 19.74 | 19.80 | 19.74 | 19.77 | 19.77 | 0.25% | 137,600 |
| Mar 31, 2025 | 19.71 | 19.72 | 19.66 | 19.72 | 19.72 | 0.36% | 34,100 |
| Mar 28, 2025 | 19.58 | 19.65 | 19.58 | 19.65 | 19.65 | 0.56% | 60,600 |
| Mar 27, 2025 | 19.52 | 19.55 | 19.49 | 19.54 | 19.54 | 0.21% | 29,200 |
| Mar 26, 2025 | 19.56 | 19.56 | 19.48 | 19.50 | 19.50 | -0.76% | 87,323 |
| Mar 25, 2025 | 19.65 | 19.69 | 19.64 | 19.65 | 19.60 | - | 99,100 |
| Mar 24, 2025 | 19.70 | 19.70 | 19.63 | 19.65 | 19.60 | -0.30% | 39,939 |
| Mar 21, 2025 | 19.73 | 19.74 | 19.67 | 19.71 | 19.66 | -0.10% | 28,300 |
| Mar 20, 2025 | 19.81 | 19.81 | 19.69 | 19.73 | 19.68 | - | 37,500 |
| Mar 19, 2025 | 19.65 | 19.73 | 19.61 | 19.73 | 19.68 | 0.25% | 87,400 |
| Mar 18, 2025 | 19.59 | 19.70 | 19.59 | 19.68 | 19.63 | - | 27,600 |
| Mar 17, 2025 | 19.73 | 19.76 | 19.67 | 19.68 | 19.63 | 0.31% | 29,710 |
| Mar 14, 2025 | 19.62 | 19.66 | 19.57 | 19.62 | 19.57 | -0.10% | 78,200 |
| Mar 13, 2025 | 19.56 | 19.66 | 19.54 | 19.64 | 19.59 | 0.26% | 11,600 |
| Mar 12, 2025 | 19.70 | 19.70 | 19.58 | 19.59 | 19.54 | -0.46% | 65,321 |
| Mar 11, 2025 | 19.72 | 19.81 | 19.65 | 19.68 | 19.63 | -0.10% | 138,432 |
| Mar 10, 2025 | 19.76 | 19.77 | 19.70 | 19.70 | 19.66 | 0.20% | 47,500 |
| Mar 7, 2025 | 19.65 | 19.69 | 19.61 | 19.66 | 19.61 | 0.41% | 102,200 |
| Mar 6, 2025 | 19.72 | 19.72 | 19.57 | 19.58 | 19.53 | -0.96% | 63,001 |
| Mar 5, 2025 | 19.81 | 19.86 | 19.73 | 19.77 | 19.72 | -0.55% | 55,530 |
| Mar 4, 2025 | 19.88 | 19.95 | 19.88 | 19.88 | 19.83 | -0.40% | 63,500 |
| Mar 3, 2025 | 19.80 | 19.96 | 19.77 | 19.96 | 19.91 | 0.66% | 126,129 |
| Feb 28, 2025 | 19.77 | 19.84 | 19.77 | 19.83 | 19.78 | 0.46% | 107,800 |
| Feb 27, 2025 | 19.68 | 19.76 | 19.68 | 19.74 | 19.69 | 0.15% | 77,400 |
| Feb 26, 2025 | 19.75 | 19.75 | 19.69 | 19.71 | 19.71 | - | 63,900 |
| Feb 25, 2025 | 19.71 | 19.73 | 19.67 | 19.71 | 19.71 | 0.41% | 34,617 |
| Feb 24, 2025 | 19.56 | 19.65 | 19.55 | 19.63 | 19.58 | 0.15% | 68,941 |
| Feb 21, 2025 | 19.52 | 19.64 | 19.51 | 19.60 | 19.55 | 0.72% | 43,839 |
| Feb 20, 2025 | 19.49 | 19.50 | 19.46 | 19.46 | 19.41 | -0.31% | 32,200 |
| Feb 19, 2025 | 19.45 | 19.52 | 19.45 | 19.52 | 19.47 | 0.15% | 52,313 |
| Feb 18, 2025 | 19.51 | 19.53 | 19.49 | 19.49 | 19.44 | -0.66% | 53,500 |
| Feb 14, 2025 | 19.60 | 19.65 | 19.60 | 19.62 | 19.57 | 0.10% | 31,012 |
| Feb 13, 2025 | 19.54 | 19.64 | 19.54 | 19.60 | 19.55 | 0.56% | 34,800 |
| Feb 12, 2025 | 19.53 | 19.53 | 19.49 | 19.49 | 19.44 | -0.66% | 45,000 |
| Feb 11, 2025 | 19.65 | 19.65 | 19.60 | 19.62 | 19.57 | -0.30% | 63,127 |
| Feb 10, 2025 | 19.68 | 19.73 | 19.67 | 19.68 | 19.62 | 0.10% | 50,804 |
| Feb 7, 2025 | 19.69 | 19.69 | 19.64 | 19.66 | 19.61 | -0.86% | 37,000 |
| Feb 6, 2025 | 19.80 | 19.83 | 19.75 | 19.83 | 19.78 | -0.05% | 43,422 |