iShares Canadian Government Bond Index ETF (TSX:XGB)
Canada · Delayed Price · Currency is CAD 19.27
-0.04 (-0.18%)
Jun 1, 2026, 3:59 PM EST
TSX:XGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 19.23 | 19.27 | 19.19 | 19.27 | - | -0.16% | 22,559 |
| May 29, 2026 | 19.31 | 19.31 | 19.27 | 19.30 | 19.30 | 0.21% | 74,059 |
| May 28, 2026 | 19.20 | 19.27 | 19.17 | 19.26 | 19.26 | 0.26% | 71,911 |
| May 27, 2026 | 19.25 | 19.27 | 19.20 | 19.21 | 19.21 | 0.05% | 73,888 |
| May 26, 2026 | 19.22 | 19.22 | 19.18 | 19.20 | 19.20 | 0.05% | 42,482 |
| May 25, 2026 | 19.19 | 19.21 | 19.19 | 19.19 | 19.19 | 0.52% | 35,877 |
| May 22, 2026 | 19.13 | 19.13 | 19.08 | 19.09 | 19.09 | - | 35,108 |
| May 21, 2026 | 19.06 | 19.13 | 19.04 | 19.09 | 19.09 | 0.26% | 33,314 |
| May 20, 2026 | 18.97 | 19.11 | 18.97 | 19.09 | 19.04 | 0.79% | 115,185 |
| May 19, 2026 | 18.93 | 18.96 | 18.89 | 18.94 | 18.89 | -0.05% | 63,251 |
| May 15, 2026 | 19.04 | 19.04 | 18.94 | 18.95 | 18.90 | -0.84% | 28,514 |
| May 14, 2026 | 19.16 | 19.16 | 19.10 | 19.11 | 19.06 | 0.10% | 50,258 |
| May 13, 2026 | 19.06 | 19.09 | 19.06 | 19.09 | 19.04 | 0.10% | 26,650 |
| May 12, 2026 | 19.07 | 19.08 | 19.06 | 19.07 | 19.02 | -0.34% | 47,609 |
| May 11, 2026 | 19.18 | 19.18 | 19.13 | 19.14 | 19.08 | -0.39% | 37,055 |
| May 8, 2026 | 19.21 | 19.23 | 19.19 | 19.21 | 19.16 | 0.47% | 42,640 |
| May 7, 2026 | 19.18 | 19.19 | 19.09 | 19.12 | 19.07 | -0.21% | 63,871 |
| May 6, 2026 | 19.14 | 19.17 | 19.12 | 19.16 | 19.11 | 0.68% | 52,246 |
| May 5, 2026 | 18.98 | 19.05 | 18.98 | 19.03 | 18.98 | 0.11% | 46,680 |
| May 4, 2026 | 19.10 | 19.10 | 18.99 | 19.01 | 18.96 | -0.58% | 45,497 |
| May 1, 2026 | 19.09 | 19.13 | 19.07 | 19.12 | 19.07 | 0.21% | 34,717 |
| Apr 30, 2026 | 19.08 | 19.10 | 19.05 | 19.08 | 19.03 | 0.37% | 144,773 |
| Apr 29, 2026 | 19.09 | 19.09 | 18.99 | 19.01 | 18.96 | -0.63% | 68,845 |
| Apr 28, 2026 | 19.12 | 19.13 | 19.09 | 19.13 | 19.08 | -0.05% | 19,064 |
| Apr 27, 2026 | 19.15 | 19.16 | 19.12 | 19.14 | 19.09 | -0.26% | 44,389 |
| Apr 24, 2026 | 19.18 | 19.25 | 19.18 | 19.24 | 19.14 | 0.31% | 46,683 |
| Apr 23, 2026 | 19.21 | 19.24 | 19.14 | 19.18 | 19.08 | -0.10% | 73,198 |
| Apr 22, 2026 | 19.25 | 19.25 | 19.20 | 19.20 | 19.10 | 0.10% | 50,079 |
| Apr 21, 2026 | 19.25 | 19.25 | 19.17 | 19.18 | 19.08 | -0.36% | 22,797 |
| Apr 20, 2026 | 19.24 | 19.25 | 19.22 | 19.25 | 19.15 | 0.05% | 31,674 |
| Apr 17, 2026 | 19.22 | 19.26 | 19.22 | 19.24 | 19.14 | 0.42% | 100,327 |
| Apr 16, 2026 | 19.18 | 19.19 | 19.12 | 19.16 | 19.06 | -0.05% | 42,432 |
| Apr 15, 2026 | 19.22 | 19.22 | 19.17 | 19.17 | 19.07 | -0.26% | 25,016 |
| Apr 14, 2026 | 19.12 | 19.22 | 19.12 | 19.22 | 19.12 | 0.37% | 45,722 |
| Apr 13, 2026 | 19.13 | 19.16 | 19.10 | 19.15 | 19.05 | 0.05% | 29,039 |
| Apr 10, 2026 | 19.15 | 19.15 | 19.12 | 19.14 | 19.04 | -0.05% | 17,191 |
| Apr 9, 2026 | 19.13 | 19.19 | 19.09 | 19.15 | 19.05 | -0.10% | 47,210 |
| Apr 8, 2026 | 19.20 | 19.21 | 19.16 | 19.17 | 19.07 | 0.47% | 35,804 |
| Apr 7, 2026 | 19.13 | 19.13 | 19.03 | 19.08 | 18.98 | -0.31% | 62,498 |
| Apr 6, 2026 | 19.07 | 19.15 | 19.07 | 19.14 | 19.04 | 0.16% | 70,975 |
| Apr 2, 2026 | 19.03 | 19.15 | 19.03 | 19.11 | 19.01 | 0.16% | 63,483 |
| Apr 1, 2026 | 19.08 | 19.12 | 19.07 | 19.08 | 18.98 | -0.16% | 34,272 |
| Mar 31, 2026 | 19.13 | 19.16 | 19.11 | 19.11 | 19.01 | 0.21% | 50,685 |
| Mar 30, 2026 | 19.07 | 19.09 | 19.06 | 19.07 | 18.97 | 0.47% | 50,152 |
| Mar 27, 2026 | 18.95 | 18.99 | 18.95 | 18.98 | 18.88 | -0.11% | 10,429 |
| Mar 26, 2026 | 19.09 | 19.09 | 18.99 | 19.00 | 18.90 | -0.58% | 25,125 |
| Mar 25, 2026 | 19.09 | 19.17 | 19.09 | 19.16 | 19.01 | 0.74% | 51,102 |
| Mar 24, 2026 | 19.00 | 19.06 | 18.99 | 19.02 | 18.87 | -0.39% | 45,991 |
| Mar 23, 2026 | 19.04 | 19.14 | 19.04 | 19.10 | 18.95 | 0.42% | 59,954 |
| Mar 20, 2026 | 19.12 | 19.12 | 19.01 | 19.02 | 18.87 | -0.96% | 57,614 |