iShares Canadian HYBrid Corporate Bond Index ETF (TSX:XHB)
Canada · Delayed Price · Currency is CAD 19.84
-0.08 (-0.40%)
Mar 12, 2026, 3:47 PM EST
TSX:XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 19.89 | 19.89 | 19.83 | 19.85 | - | -0.35% | 13,770 |
| Mar 11, 2026 | 19.95 | 19.95 | 19.91 | 19.92 | 19.92 | -0.15% | 5,520 |
| Mar 10, 2026 | 19.95 | 19.99 | 19.95 | 19.95 | 19.95 | - | 2,018 |
| Mar 9, 2026 | 19.93 | 19.95 | 19.90 | 19.95 | 19.95 | -0.10% | 3,865 |
| Mar 6, 2026 | 20.00 | 20.00 | 19.97 | 19.97 | 19.97 | -0.25% | 10,251 |
| Mar 5, 2026 | 20.08 | 20.08 | 20.01 | 20.02 | 20.02 | -0.30% | 17,104 |
| Mar 4, 2026 | 20.09 | 20.09 | 20.05 | 20.08 | 20.08 | 0.05% | 10,323 |
| Mar 3, 2026 | 20.04 | 20.07 | 19.99 | 20.07 | 20.07 | -0.15% | 28,299 |
| Mar 2, 2026 | 20.09 | 20.10 | 20.06 | 20.10 | 20.10 | -0.40% | 14,110 |
| Feb 27, 2026 | 20.15 | 20.19 | 20.15 | 20.18 | 20.18 | 0.05% | 7,454 |
| Feb 26, 2026 | 20.16 | 20.18 | 20.15 | 20.17 | 20.17 | 0.15% | 29,925 |
| Feb 25, 2026 | 20.16 | 20.17 | 20.14 | 20.14 | 20.14 | -0.15% | 23,856 |
| Feb 24, 2026 | 20.19 | 20.19 | 20.16 | 20.17 | 20.17 | -0.54% | 12,673 |
| Feb 23, 2026 | 20.26 | 20.28 | 20.25 | 20.28 | 20.20 | 0.15% | 22,308 |
| Feb 20, 2026 | 20.23 | 20.25 | 20.21 | 20.25 | 20.17 | 0.05% | 42,400 |
| Feb 19, 2026 | 20.23 | 20.24 | 20.23 | 20.24 | 20.16 | 0.05% | 2,345 |
| Feb 18, 2026 | 20.20 | 20.23 | 20.20 | 20.23 | 20.15 | - | 9,227 |
| Feb 17, 2026 | 20.25 | 20.25 | 20.22 | 20.23 | 20.15 | 0.25% | 5,024 |
| Feb 13, 2026 | 20.23 | 20.24 | 20.18 | 20.18 | 20.10 | -0.10% | 11,849 |
| Feb 12, 2026 | 20.16 | 20.21 | 20.16 | 20.20 | 20.12 | 0.05% | 11,524 |
| Feb 11, 2026 | 20.15 | 20.19 | 20.15 | 20.19 | 20.11 | 0.15% | 4,739 |
| Feb 10, 2026 | 20.12 | 20.16 | 20.12 | 20.16 | 20.08 | 0.20% | 7,951 |
| Feb 9, 2026 | 20.14 | 20.14 | 20.12 | 20.12 | 20.04 | -0.30% | 6,463 |
| Feb 6, 2026 | 20.11 | 20.18 | 20.08 | 20.18 | 20.10 | 0.25% | 46,294 |
| Feb 5, 2026 | 20.12 | 20.13 | 20.11 | 20.13 | 20.05 | 0.10% | 2,914 |
| Feb 4, 2026 | 20.10 | 20.12 | 20.10 | 20.11 | 20.03 | 0.10% | 2,643 |
| Feb 3, 2026 | 20.08 | 20.13 | 20.08 | 20.09 | 20.01 | -0.05% | 10,479 |
| Feb 2, 2026 | 20.09 | 20.10 | 20.08 | 20.10 | 20.02 | - | 10,738 |
| Jan 30, 2026 | 20.06 | 20.10 | 20.06 | 20.10 | 20.02 | -0.05% | 1,515 |
| Jan 29, 2026 | 20.04 | 20.11 | 20.04 | 20.11 | 20.03 | 0.52% | 11,835 |
| Jan 28, 2026 | 20.01 | 20.08 | 20.00 | 20.01 | 19.93 | 0.02% | 33,700 |
| Jan 27, 2026 | 20.13 | 20.13 | 20.00 | 20.00 | 19.93 | -0.74% | 102,388 |
| Jan 26, 2026 | 20.12 | 20.17 | 20.12 | 20.15 | 20.00 | 0.10% | 5,124 |
| Jan 23, 2026 | 20.06 | 20.13 | 20.06 | 20.13 | 19.98 | 0.20% | 15,280 |
| Jan 22, 2026 | 20.11 | 20.12 | 20.08 | 20.09 | 19.94 | -0.05% | 14,932 |
| Jan 21, 2026 | 20.08 | 20.10 | 20.08 | 20.10 | 19.95 | 0.10% | 45,039 |
| Jan 20, 2026 | 20.09 | 20.10 | 20.07 | 20.08 | 19.93 | -0.15% | 10,829 |
| Jan 19, 2026 | 20.11 | 20.11 | 20.10 | 20.11 | 19.96 | 0.05% | 8,397 |
| Jan 16, 2026 | 20.09 | 20.14 | 20.09 | 20.10 | 19.95 | -0.20% | 6,071 |
| Jan 15, 2026 | 20.13 | 20.14 | 20.11 | 20.14 | 19.99 | 0.10% | 10,184 |
| Jan 14, 2026 | 20.03 | 20.12 | 20.03 | 20.12 | 19.97 | 0.20% | 8,591 |
| Jan 13, 2026 | 20.07 | 20.08 | 20.04 | 20.08 | 19.93 | 0.05% | 14,679 |
| Jan 12, 2026 | 20.07 | 20.08 | 20.04 | 20.07 | 19.92 | - | 37,105 |
| Jan 9, 2026 | 20.06 | 20.07 | 20.06 | 20.07 | 19.92 | 0.10% | 16,376 |
| Jan 8, 2026 | 19.99 | 20.06 | 19.99 | 20.05 | 19.90 | -0.05% | 8,825 |
| Jan 7, 2026 | 20.02 | 20.07 | 20.02 | 20.06 | 19.91 | 0.25% | 42,679 |
| Jan 6, 2026 | 20.00 | 20.01 | 19.96 | 20.01 | 19.86 | - | 4,305 |
| Jan 5, 2026 | 19.98 | 20.01 | 19.96 | 20.01 | 19.86 | 0.25% | 14,096 |
| Jan 2, 2026 | 19.96 | 19.97 | 19.93 | 19.96 | 19.81 | -0.10% | 9,848 |
| Dec 31, 2025 | 20.00 | 20.00 | 19.98 | 19.98 | 19.83 | -0.10% | 4,582 |