iShares Canadian Government Bond Index ETF (TSX:XGB)
Canada · Delayed Price · Currency is CAD 19.07
-0.07 (-0.37%)
May 12, 2026, 3:41 PM EST
TSX:XGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 19.18 | 19.18 | 19.13 | 19.14 | 19.14 | -0.39% | 37,055 |
| May 8, 2026 | 19.21 | 19.23 | 19.19 | 19.21 | 19.21 | 0.47% | 42,640 |
| May 7, 2026 | 19.18 | 19.19 | 19.09 | 19.12 | 19.12 | -0.21% | 63,871 |
| May 6, 2026 | 19.14 | 19.17 | 19.12 | 19.16 | 19.16 | 0.68% | 52,246 |
| May 5, 2026 | 18.98 | 19.05 | 18.98 | 19.03 | 19.03 | 0.11% | 46,680 |
| May 4, 2026 | 19.10 | 19.10 | 18.99 | 19.01 | 19.01 | -0.58% | 45,497 |
| May 1, 2026 | 19.09 | 19.13 | 19.07 | 19.12 | 19.12 | 0.21% | 34,717 |
| Apr 30, 2026 | 19.08 | 19.10 | 19.05 | 19.08 | 19.08 | 0.37% | 144,773 |
| Apr 29, 2026 | 19.09 | 19.09 | 18.99 | 19.01 | 19.01 | -0.63% | 68,845 |
| Apr 28, 2026 | 19.12 | 19.13 | 19.09 | 19.13 | 19.13 | -0.05% | 19,064 |
| Apr 27, 2026 | 19.15 | 19.16 | 19.12 | 19.14 | 19.14 | -0.52% | 44,389 |
| Apr 24, 2026 | 19.18 | 19.25 | 19.18 | 19.24 | 19.19 | 0.31% | 46,683 |
| Apr 23, 2026 | 19.21 | 19.24 | 19.14 | 19.18 | 19.13 | -0.10% | 73,198 |
| Apr 22, 2026 | 19.25 | 19.25 | 19.20 | 19.20 | 19.15 | 0.10% | 50,079 |
| Apr 21, 2026 | 19.25 | 19.25 | 19.17 | 19.18 | 19.13 | -0.36% | 22,797 |
| Apr 20, 2026 | 19.24 | 19.25 | 19.22 | 19.25 | 19.20 | 0.05% | 31,674 |
| Apr 17, 2026 | 19.22 | 19.26 | 19.22 | 19.24 | 19.19 | 0.42% | 100,327 |
| Apr 16, 2026 | 19.18 | 19.19 | 19.12 | 19.16 | 19.11 | -0.05% | 42,432 |
| Apr 15, 2026 | 19.22 | 19.22 | 19.17 | 19.17 | 19.12 | -0.26% | 25,016 |
| Apr 14, 2026 | 19.12 | 19.22 | 19.12 | 19.22 | 19.17 | 0.37% | 45,722 |
| Apr 13, 2026 | 19.13 | 19.16 | 19.10 | 19.15 | 19.10 | 0.05% | 29,039 |
| Apr 10, 2026 | 19.15 | 19.15 | 19.12 | 19.14 | 19.09 | -0.05% | 17,191 |
| Apr 9, 2026 | 19.13 | 19.19 | 19.09 | 19.15 | 19.10 | -0.10% | 47,210 |
| Apr 8, 2026 | 19.20 | 19.21 | 19.16 | 19.17 | 19.12 | 0.47% | 35,804 |
| Apr 7, 2026 | 19.13 | 19.13 | 19.03 | 19.08 | 19.03 | -0.31% | 62,498 |
| Apr 6, 2026 | 19.07 | 19.15 | 19.07 | 19.14 | 19.09 | 0.16% | 70,975 |
| Apr 2, 2026 | 19.03 | 19.15 | 19.03 | 19.11 | 19.06 | 0.16% | 63,483 |
| Apr 1, 2026 | 19.08 | 19.12 | 19.07 | 19.08 | 19.03 | -0.16% | 34,272 |
| Mar 31, 2026 | 19.13 | 19.16 | 19.11 | 19.11 | 19.06 | 0.21% | 50,685 |
| Mar 30, 2026 | 19.07 | 19.09 | 19.06 | 19.07 | 19.02 | 0.47% | 50,152 |
| Mar 27, 2026 | 18.95 | 18.99 | 18.95 | 18.98 | 18.93 | -0.11% | 10,429 |
| Mar 26, 2026 | 19.09 | 19.09 | 18.99 | 19.00 | 18.95 | -0.84% | 25,125 |
| Mar 25, 2026 | 19.09 | 19.17 | 19.09 | 19.16 | 19.06 | 0.74% | 51,102 |
| Mar 24, 2026 | 19.00 | 19.06 | 18.99 | 19.02 | 18.92 | -0.39% | 45,991 |
| Mar 23, 2026 | 19.04 | 19.14 | 19.04 | 19.10 | 19.00 | 0.42% | 59,954 |
| Mar 20, 2026 | 19.12 | 19.12 | 19.01 | 19.02 | 18.92 | -0.96% | 57,614 |
| Mar 19, 2026 | 19.16 | 19.23 | 19.13 | 19.20 | 19.10 | 0.05% | 60,049 |
| Mar 18, 2026 | 19.24 | 19.24 | 19.18 | 19.19 | 19.09 | -0.36% | 47,113 |
| Mar 17, 2026 | 19.23 | 19.29 | 19.23 | 19.26 | 19.16 | 0.21% | 24,344 |
| Mar 16, 2026 | 19.20 | 19.22 | 19.17 | 19.22 | 19.12 | 0.63% | 13,804 |
| Mar 13, 2026 | 19.16 | 19.16 | 19.08 | 19.10 | 19.00 | - | 58,184 |
| Mar 12, 2026 | 19.12 | 19.14 | 19.07 | 19.10 | 19.00 | -0.29% | 54,766 |
| Mar 11, 2026 | 19.21 | 19.22 | 19.15 | 19.16 | 19.06 | -0.55% | 56,241 |
| Mar 10, 2026 | 19.29 | 19.33 | 19.26 | 19.26 | 19.16 | -0.21% | 32,976 |
| Mar 9, 2026 | 19.21 | 19.31 | 19.18 | 19.30 | 19.20 | 0.31% | 335,634 |
| Mar 6, 2026 | 19.27 | 19.29 | 19.24 | 19.24 | 19.14 | -0.49% | 36,701 |
| Mar 5, 2026 | 19.34 | 19.36 | 19.31 | 19.34 | 19.23 | -0.54% | 44,637 |
| Mar 4, 2026 | 19.47 | 19.47 | 19.43 | 19.44 | 19.34 | -0.03% | 43,884 |
| Mar 3, 2026 | 19.40 | 19.47 | 19.34 | 19.45 | 19.34 | -0.18% | 47,401 |
| Mar 2, 2026 | 19.52 | 19.52 | 19.45 | 19.48 | 19.38 | -0.51% | 71,187 |