iShares Canadian HYBrid Corporate Bond Index ETF (TSX:XHB)
Canada · Delayed Price · Currency is CAD 19.99
-0.02 (-0.07%)
At close: Dec 19, 2025
TSX:XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.00 | 20.00 | 19.97 | 19.99 | 19.99 | -0.07% | 1,942 |
| Dec 18, 2025 | 19.99 | 20.02 | 19.98 | 20.01 | 20.01 | -0.02% | 10,332 |
| Dec 17, 2025 | 19.96 | 20.01 | 19.96 | 20.01 | 20.01 | 0.05% | 3,272 |
| Dec 16, 2025 | 19.97 | 20.02 | 19.97 | 20.00 | 20.00 | 0.10% | 1,728 |
| Dec 15, 2025 | 19.97 | 20.00 | 19.97 | 19.98 | 19.98 | 0.20% | 7,045 |
| Dec 12, 2025 | 19.93 | 19.95 | 19.93 | 19.94 | 19.94 | 0.05% | 2,402 |
| Dec 11, 2025 | 19.98 | 19.98 | 19.93 | 19.93 | 19.93 | 0.05% | 1,685 |
| Dec 10, 2025 | 19.90 | 19.94 | 19.90 | 19.92 | 19.92 | 0.18% | 8,781 |
| Dec 9, 2025 | 19.89 | 19.89 | 19.87 | 19.89 | 19.89 | -0.18% | 712 |
| Dec 8, 2025 | 19.86 | 19.93 | 19.86 | 19.92 | 19.92 | - | 28,167 |
| Dec 5, 2025 | 19.98 | 19.98 | 19.90 | 19.92 | 19.92 | -0.55% | 13,599 |
| Dec 4, 2025 | 20.07 | 20.07 | 20.02 | 20.03 | 20.03 | -0.10% | 9,809 |
| Dec 3, 2025 | 20.03 | 20.06 | 20.03 | 20.05 | 20.05 | 0.10% | 4,646 |
| Dec 2, 2025 | 20.02 | 20.05 | 20.01 | 20.03 | 20.03 | -0.15% | 9,881 |
| Dec 1, 2025 | 20.10 | 20.10 | 20.06 | 20.06 | 20.06 | -0.40% | 21,813 |
| Nov 28, 2025 | 20.14 | 20.14 | 20.11 | 20.14 | 20.14 | 0.05% | 13,358 |
| Nov 27, 2025 | 20.13 | 20.14 | 20.10 | 20.13 | 20.13 | 0.05% | 6,804 |
| Nov 26, 2025 | 20.10 | 20.13 | 20.07 | 20.12 | 20.12 | 0.10% | 11,410 |
| Nov 25, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | 20.10 | 0.25% | 5,894 |
| Nov 24, 2025 | 20.06 | 20.08 | 20.03 | 20.05 | 20.05 | - | 16,442 |
| Nov 21, 2025 | 20.00 | 20.06 | 20.00 | 20.05 | 20.05 | 0.10% | 21,558 |
| Nov 20, 2025 | 20.03 | 20.05 | 20.00 | 20.03 | 20.03 | 0.15% | 13,304 |
| Nov 19, 2025 | 19.99 | 20.02 | 19.99 | 20.00 | 20.00 | -0.35% | 11,401 |
| Nov 18, 2025 | 20.07 | 20.11 | 20.04 | 20.07 | 19.99 | -0.10% | 10,676 |
| Nov 17, 2025 | 20.12 | 20.12 | 20.09 | 20.09 | 20.01 | -0.10% | 13,394 |
| Nov 14, 2025 | 20.12 | 20.14 | 20.11 | 20.11 | 20.03 | -0.17% | 24,630 |
| Nov 13, 2025 | 20.17 | 20.18 | 20.15 | 20.15 | 20.07 | -0.25% | 23,669 |
| Nov 12, 2025 | 20.18 | 20.20 | 20.18 | 20.20 | 20.12 | - | 1,040 |
| Nov 11, 2025 | 20.16 | 20.20 | 20.16 | 20.20 | 20.12 | 0.27% | 43,946 |
| Nov 10, 2025 | 20.16 | 20.18 | 20.14 | 20.14 | 20.06 | -0.05% | 10,643 |
| Nov 7, 2025 | 20.16 | 20.17 | 20.15 | 20.15 | 20.07 | -0.25% | 18,567 |
| Nov 6, 2025 | 20.19 | 20.20 | 20.17 | 20.20 | 20.12 | 0.22% | 4,871 |
| Nov 5, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 20.08 | -0.07% | 9,104 |
| Nov 4, 2025 | 20.10 | 20.17 | 20.10 | 20.17 | 20.09 | 0.15% | 15,741 |
| Nov 3, 2025 | 20.17 | 20.17 | 20.14 | 20.14 | 20.06 | -0.15% | 9,251 |
| Oct 31, 2025 | 20.12 | 20.17 | 20.12 | 20.17 | 20.09 | 0.05% | 1,178 |
| Oct 30, 2025 | 20.10 | 20.16 | 20.10 | 20.16 | 20.08 | 0.15% | 3,884 |
| Oct 29, 2025 | 20.18 | 20.18 | 20.13 | 20.13 | 20.05 | -0.45% | 9,442 |
| Oct 28, 2025 | 20.21 | 20.22 | 20.21 | 20.22 | 20.14 | -0.25% | 5,600 |
| Oct 27, 2025 | 20.25 | 20.27 | 20.24 | 20.27 | 20.12 | 0.30% | 40,468 |
| Oct 24, 2025 | 20.21 | 20.24 | 20.20 | 20.21 | 20.06 | 0.05% | 13,129 |
| Oct 23, 2025 | 20.22 | 20.23 | 20.20 | 20.20 | 20.05 | -0.20% | 8,912 |
| Oct 22, 2025 | 20.24 | 20.24 | 20.21 | 20.24 | 20.09 | 0.10% | 13,593 |
| Oct 21, 2025 | 20.25 | 20.25 | 20.22 | 20.22 | 20.07 | -0.15% | 7,405 |
| Oct 20, 2025 | 20.25 | 20.25 | 20.24 | 20.25 | 20.10 | 0.10% | 7,084 |
| Oct 17, 2025 | 20.22 | 20.23 | 20.21 | 20.23 | 20.08 | 0.10% | 18,313 |
| Oct 16, 2025 | 20.19 | 20.22 | 20.19 | 20.21 | 20.06 | 0.20% | 4,911 |
| Oct 15, 2025 | 20.14 | 20.19 | 20.14 | 20.17 | 20.02 | - | 5,972 |
| Oct 14, 2025 | 20.12 | 20.17 | 20.12 | 20.17 | 20.02 | 0.10% | 2,950 |
| Oct 10, 2025 | 20.13 | 20.15 | 20.13 | 20.15 | 20.00 | 0.30% | 3,639 |