Skip to main content
iShares Canadian HYBrid Corporate Bond Index ETF (TSX: XHB)
Canada flag Canada · Delayed Price · Currency is CAD
20.02
+0.06 (0.30%)
Feb 5, 2025, 3:59 PM EST

TSX:XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202520.0220.0319.9820.0320.030.45%24,494
Feb 4, 202519.9019.9419.9019.9419.94-0.10%1,714
Feb 3, 202519.9820.0019.9419.9619.960.40%9,400
Jan 31, 202519.9519.9519.8819.8819.88-0.05%8,100
Jan 30, 202519.8719.8919.8319.8919.890.40%4,712
Jan 29, 202519.8319.8319.8019.8119.810.05%2,800
Jan 28, 202519.7919.8119.7619.8019.80-0.30%2,325
Jan 27, 202519.8519.8819.8319.8619.790.25%3,000
Jan 24, 202519.7819.8119.7619.8119.740.20%16,143
Jan 23, 202519.7519.7719.7519.7719.70-2,514
Jan 22, 202519.8219.8219.7619.7719.70-0.25%15,100
Jan 21, 202519.8019.8519.8019.8219.750.05%6,000
Jan 20, 202519.7819.8219.7819.8119.740.15%3,100
Jan 17, 202519.8019.8019.7719.7819.710.15%8,229
Jan 16, 202519.7019.7719.7019.7519.680.51%2,800
Jan 15, 202519.6019.6519.6019.6519.580.51%1,643
Jan 14, 202519.6019.6019.5419.5519.48-0.15%5,800
Jan 13, 202519.6119.6219.5819.5819.51-0.25%4,900
Jan 10, 202519.7119.7119.6319.6319.56-0.61%12,626
Jan 9, 202519.7419.7819.7419.7519.68-0.05%3,624
Jan 8, 202519.7719.7719.7519.7619.69-0.10%6,000
Jan 7, 202519.7719.7919.7619.7819.71-0.25%10,741
Jan 6, 202519.7919.8319.7919.8319.76-12,938
Jan 3, 202519.8319.8719.8119.8319.760.10%6,200
Jan 2, 202519.8719.8719.8119.8119.74-0.15%13,519
Dec 31, 202419.8119.8419.8119.8419.770.10%2,300
Dec 30, 202419.8019.8219.7919.8219.75-0.05%4,830
Dec 27, 202419.8719.8719.8319.8319.76-0.05%2,200
Dec 24, 202419.8019.8419.7919.8419.770.20%2,205
Dec 23, 202419.8419.8419.8019.8019.73-0.20%3,827
Dec 20, 202419.8219.8619.8219.8419.770.35%4,305
Dec 19, 202419.8019.8019.7519.7719.70-0.45%7,000
Dec 18, 202419.8619.8619.8619.8619.79-0.30%108
Dec 17, 202419.9219.9519.9219.9219.850.10%1,700
Dec 16, 202419.9119.9119.8719.9019.83-0.15%5,210
Dec 13, 202419.9519.9519.9019.9319.86-13,435
Dec 12, 202419.9419.9419.9319.9319.86-0.05%1,700
Dec 11, 202420.0620.0619.9419.9419.87-0.20%2,800
Dec 10, 202419.9319.9919.9319.9819.910.05%6,100
Dec 9, 202420.0020.0019.9619.9719.90-0.10%3,429
Dec 6, 202420.0420.0419.9719.9919.920.45%13,938
Dec 5, 202419.9119.9519.8919.9019.83-0.05%6,600
Dec 4, 202419.8119.9219.8119.9119.840.25%8,100
Dec 3, 202419.9019.9019.8619.8619.79-0.35%16,904
Dec 2, 202419.9119.9319.9119.9319.850.10%3,619
Nov 29, 202419.8119.9119.7819.9119.841.07%9,517
Nov 28, 202419.7619.7619.7019.7019.63-0.20%48,100
Nov 27, 202419.7019.7419.6919.7419.670.51%13,901
Nov 26, 202419.6919.6919.6219.6419.570.05%42,700
Nov 25, 202419.5919.6619.5919.6319.560.46%6,200
Nov 22, 202419.5019.5419.4619.5419.470.15%10,600
Nov 21, 202419.5719.5719.5119.5119.44-0.71%2,900
Nov 20, 202419.6619.6819.6519.6519.50-0.20%9,200
Nov 19, 202419.6719.7119.6719.6919.54-0.20%4,200
Nov 18, 202419.7019.7319.7019.7319.58-0.10%4,400
Nov 15, 202419.7219.7619.7019.7519.60-7,500
Nov 14, 202419.7119.7719.7119.7519.600.30%6,535
Nov 13, 202419.7419.7419.6719.6919.54-0.25%10,802
Nov 12, 202419.7019.7419.6919.7419.59-0.30%1,900
Nov 11, 202419.8219.8219.7919.8019.650.25%5,315
Nov 8, 202419.7519.7919.7519.7519.60-9,340
Nov 7, 202419.6519.7519.6519.7519.600.71%5,720
Nov 6, 202419.5619.6119.5619.6119.47-0.10%3,900
Nov 5, 202419.5919.6419.5819.6319.49-11,100
Nov 4, 202419.6019.6519.6019.6319.490.26%19,300
Nov 1, 202419.6319.6319.5819.5819.44-0.20%4,937
Oct 31, 202419.6019.6319.6019.6219.480.20%800
Oct 30, 202419.6719.6719.5819.5819.44-0.20%11,700
Oct 29, 202419.5719.6219.5619.6219.480.10%6,635
Oct 28, 202419.6119.6119.5719.6019.46-0.41%7,200
Oct 25, 202419.6819.6919.6719.6819.46-25,202
Oct 24, 202419.6119.6819.6119.6819.460.25%3,348
Oct 23, 202419.6119.6819.6119.6319.41-0.30%6,400
Oct 22, 202419.6519.7019.6519.6919.47-18,900
Oct 21, 202419.6919.6919.6919.6919.47-0.30%1,607
Oct 18, 202419.7419.7519.7419.7519.530.05%1,408
Oct 17, 202419.7419.7419.7419.7419.52-2,800
Oct 16, 202419.7519.7819.7419.7419.52-5,919
Oct 15, 202419.6819.7519.6819.7419.520.41%3,244
Oct 11, 202419.5719.6619.5719.6619.440.10%3,000
Oct 10, 202419.5719.6419.5719.6419.420.15%9,800
Oct 9, 202419.6019.6119.6019.6119.390.26%5,229
Oct 8, 202419.5619.5619.5519.5619.34-0.05%1,542
Oct 7, 202419.5819.5819.5619.5719.35-0.20%1,100
Oct 4, 202419.5719.6119.5719.6119.39-0.31%4,345
Oct 3, 202419.6919.6919.6619.6719.45-0.41%2,625
Oct 2, 202419.7519.7519.7319.7519.53-0.30%9,000
Oct 1, 202419.7919.8119.7919.8119.590.20%6,301
Sep 30, 202419.7719.7919.7619.7719.55-0.20%2,000
Sep 27, 202419.7819.8119.7819.8119.590.56%3,912
Sep 26, 202419.7319.7419.7019.7019.49-536
Sep 25, 202419.7219.7319.7019.7019.48-0.20%734
Sep 24, 202419.7419.7419.7019.7419.52-0.10%5,032
Sep 23, 202419.7619.7819.7519.7619.47-0.15%12,800
Sep 20, 202419.7519.8119.7519.7919.50-2,500
Sep 19, 202419.6819.7919.6819.7919.490.20%12,400
Sep 18, 202419.7519.7819.7419.7519.46-0.10%2,810
Sep 17, 202419.7519.7819.7519.7719.48-0.10%2,300
Sep 16, 202419.7219.7919.7219.7919.500.35%3,825
Sep 13, 202419.7419.7419.7119.7219.430.15%3,900