Skip to main content
iShares Canadian Government Bond Index ETF (TSX: XGB)
Canada flag Canada · Delayed Price · Currency is CAD
19.42
-0.01 (-0.05%)
Dec 24, 2024, 12:59 PM EST

XGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.3419.4219.3419.4219.42-0.05%15,819
Dec 23, 202419.4519.4519.4019.4319.430.05%57,000
Dec 20, 202419.3819.4619.3819.4219.420.36%38,827
Dec 19, 202419.4119.4119.3119.3519.35-0.82%48,107
Dec 18, 202419.6119.6119.5119.5119.51-0.46%28,535
Dec 17, 202419.6119.6419.5919.6019.600.20%48,114
Dec 16, 202419.5319.5719.4819.5619.56-0.05%37,327
Dec 13, 202419.5919.5919.5419.5719.57-0.10%42,400
Dec 12, 202419.6319.6419.5819.5919.59-0.36%98,400
Dec 11, 202419.8119.8119.6419.6619.66-0.41%42,221
Dec 10, 202419.6919.7719.6819.7419.740.05%44,700
Dec 9, 202419.7819.7919.7119.7319.73-0.30%29,425
Dec 6, 202419.8019.8219.7819.7919.790.61%15,002
Dec 5, 202419.6119.7019.6119.6719.67-0.05%52,014
Dec 4, 202419.5619.6819.5519.6819.680.46%31,327
Dec 3, 202419.6419.6719.5919.5919.59-0.61%80,101
Dec 2, 202419.5619.7219.5619.7119.710.10%84,527
Nov 29, 202419.5519.6919.5519.6919.691.13%75,936
Nov 28, 202419.4619.4919.4419.4719.470.21%27,700
Nov 27, 202419.4119.4719.4019.4319.430.31%37,600
Nov 26, 202419.3619.3719.3419.3719.370.31%29,200
Nov 25, 202419.2819.3319.2719.3119.310.89%52,313
Nov 22, 202419.0619.1519.0519.1419.140.31%56,100
Nov 21, 202419.1419.1819.0819.0819.08-0.73%71,600
Nov 20, 202419.2419.2719.2219.2219.17-0.47%50,900
Nov 19, 202419.3519.3719.3019.3119.26-0.36%103,516
Nov 18, 202419.3719.3819.3219.3819.33-0.05%36,800
Nov 15, 202419.3619.4219.3319.3919.34-24,800
Nov 14, 202419.4419.4619.3919.3919.340.26%33,402
Nov 13, 202419.4819.4819.3319.3419.29-0.46%65,438
Nov 12, 202419.4819.4919.4019.4319.38-0.56%73,522
Nov 11, 202419.5419.5619.5319.5419.49-0.10%16,229
Nov 8, 202419.5519.5919.5219.5619.510.36%25,200
Nov 7, 202419.4119.4919.4119.4919.440.78%60,800
Nov 6, 202419.2319.3419.2319.3419.29-0.26%37,600
Nov 5, 202419.3519.4119.3219.3919.34-0.05%73,800
Nov 4, 202419.3919.4319.3519.4019.350.41%106,046
Nov 1, 202419.4319.4319.3019.3219.27-0.51%56,004
Oct 31, 202419.4019.4219.3519.4219.370.36%40,900
Oct 30, 202419.4119.4319.3419.3519.300.16%49,200
Oct 29, 202419.2619.3219.2319.3219.270.10%40,551
Oct 28, 202419.3219.3319.2619.3019.25-0.26%19,104
Oct 25, 202419.4219.4219.3419.3519.25-0.10%21,209
Oct 24, 202419.3219.3919.3219.3719.270.21%62,000
Oct 23, 202419.3419.3619.3219.3319.23-0.26%25,816
Oct 22, 202419.3919.3919.3319.3819.330.05%32,220
Oct 21, 202419.4519.4519.3519.3719.32-0.67%71,614
Oct 18, 202419.5019.5019.4819.5019.450.21%30,700
Oct 17, 202419.4919.4919.4419.4619.41-0.41%26,148
Oct 16, 202419.5219.5619.5219.5419.490.26%24,300
Oct 15, 202419.4319.5019.4319.4919.440.52%42,800
Oct 11, 202419.3119.3919.3019.3919.340.21%48,139
Oct 10, 202419.3219.3619.3019.3519.300.21%28,340
Oct 9, 202419.3119.3119.2719.3119.26-0.10%23,407
Oct 8, 202419.2819.3319.2819.3319.280.16%25,631
Oct 7, 202419.3019.3119.2719.3019.25-0.26%27,700
Oct 4, 202419.3619.3919.3419.3519.30-0.67%41,300
Oct 3, 202419.5419.5419.4819.4819.43-0.56%61,802
Oct 2, 202419.6119.6119.5819.5919.54-0.56%33,505
Oct 1, 202419.7219.7419.6919.7019.650.10%26,200
Sep 30, 202419.6919.7019.6819.6819.63-0.10%35,100
Sep 27, 202419.6519.7019.6519.7019.700.56%28,918
Sep 26, 202419.6119.6219.5919.5919.59-0.05%37,426
Sep 25, 202419.6319.6319.6019.6019.60-0.41%35,106
Sep 24, 202419.6519.6919.6419.6819.68-0.25%73,900
Sep 23, 202419.7019.7419.6519.7319.68-0.05%30,612
Sep 20, 202419.7119.7519.7019.7419.69-11,700
Sep 19, 202419.7019.7419.7019.7419.690.05%50,800
Sep 18, 202419.7719.8219.7319.7319.68-0.20%65,900
Sep 17, 202419.8319.8319.7619.7719.72-0.30%86,349
Sep 16, 202419.8219.8419.8119.8319.780.30%60,131
Sep 13, 202419.7719.7919.7419.7719.720.10%41,500
Sep 12, 202419.7619.7619.7119.7519.700.10%69,200
Sep 11, 202419.7719.8119.7219.7319.68-0.25%45,905
Sep 10, 202419.7019.7919.7019.7819.730.30%46,100
Sep 9, 202419.6319.7319.6319.7219.670.31%86,324
Sep 6, 202419.6519.7219.5919.6619.610.05%47,244
Sep 5, 202419.6619.6619.6219.6519.600.15%49,200
Sep 4, 202419.5819.6219.5519.6219.570.36%38,400
Sep 3, 202419.5019.5519.4719.5519.500.57%72,200
Aug 30, 202419.4219.5019.4019.4419.390.05%118,725
Aug 29, 202419.4419.4719.4319.4319.38-0.41%189,745
Aug 28, 202419.5419.5419.5019.5119.46-0.20%27,909
Aug 27, 202419.5019.5519.5019.5519.50-0.20%13,024
Aug 26, 202419.6319.6319.5719.5919.49-0.15%14,328
Aug 23, 202419.6019.6519.5819.6219.520.31%31,744
Aug 22, 202419.6019.6019.5219.5619.46-0.46%49,536
Aug 21, 202419.6419.6819.6119.6519.55-87,701
Aug 20, 202419.6219.6519.6219.6519.550.51%34,620
Aug 19, 202419.5419.5819.5319.5519.45-38,101
Aug 16, 202419.5619.5619.5119.5519.450.10%38,600
Aug 15, 202419.5319.5419.5119.5319.43-0.46%26,400
Aug 14, 202419.5819.6319.5819.6219.520.20%27,326
Aug 13, 202419.5619.5819.5419.5819.480.31%22,200
Aug 12, 202419.4619.5219.4519.5219.420.31%37,800
Aug 9, 202419.4619.4719.4519.4619.360.46%3,700
Aug 8, 202419.3519.3919.3519.3719.27-0.15%12,305
Aug 7, 202419.3819.4019.3619.4019.30-0.21%81,600
Aug 6, 202419.5919.5919.4419.4419.34-1.02%51,429
Aug 2, 202419.5919.6419.5719.6419.540.92%30,605