iShares Canadian HYBrid Corporate Bond Index ETF (TSX:XHB)
Canada
· Delayed Price · Currency is CAD 19.69
-0.03 (-0.15%)
Apr 17, 2025, 3:59 PM EDT
TSX:XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.66 | 19.69 | 19.66 | 19.69 | 19.69 | -0.15% | 604 |
| Apr 16, 2025 | 19.68 | 19.72 | 19.68 | 19.72 | 19.72 | 0.56% | 8,412 |
| Apr 15, 2025 | 19.66 | 19.67 | 19.61 | 19.61 | 19.61 | -0.05% | 3,300 |
| Apr 14, 2025 | 19.61 | 19.64 | 19.57 | 19.62 | 19.62 | 0.36% | 27,116 |
| Apr 11, 2025 | 19.54 | 19.56 | 19.47 | 19.55 | 19.55 | 0.05% | 7,500 |
| Apr 10, 2025 | 19.49 | 19.62 | 19.49 | 19.54 | 19.54 | -0.05% | 12,700 |
| Apr 9, 2025 | 19.60 | 19.60 | 19.44 | 19.55 | 19.55 | -0.41% | 12,100 |
| Apr 8, 2025 | 19.71 | 19.74 | 19.60 | 19.63 | 19.63 | -0.46% | 9,800 |
| Apr 7, 2025 | 19.75 | 19.85 | 19.71 | 19.72 | 19.72 | -0.80% | 8,145 |
| Apr 4, 2025 | 19.91 | 19.94 | 19.87 | 19.88 | 19.88 | -0.20% | 10,600 |
| Apr 3, 2025 | 19.90 | 19.94 | 19.90 | 19.92 | 19.92 | 0.05% | 18,310 |
| Apr 2, 2025 | 19.94 | 19.94 | 19.90 | 19.91 | 19.91 | -0.15% | 8,122 |
| Apr 1, 2025 | 19.94 | 19.96 | 19.93 | 19.94 | 19.94 | 0.20% | 7,815 |
| Mar 31, 2025 | 19.91 | 19.91 | 19.88 | 19.90 | 19.90 | 0.05% | 2,008 |
| Mar 28, 2025 | 19.85 | 19.90 | 19.85 | 19.89 | 19.89 | 0.15% | 2,110 |
| Mar 27, 2025 | 19.86 | 19.87 | 19.84 | 19.86 | 19.86 | 0.20% | 2,600 |
| Mar 26, 2025 | 19.86 | 19.86 | 19.82 | 19.82 | 19.82 | -0.65% | 4,003 |
| Mar 25, 2025 | 19.95 | 19.98 | 19.95 | 19.95 | 19.88 | 0.10% | 15,325 |
| Mar 24, 2025 | 19.98 | 19.98 | 19.92 | 19.93 | 19.86 | -0.15% | 22,144 |
| Mar 21, 2025 | 19.90 | 19.97 | 19.90 | 19.96 | 19.89 | 0.10% | 3,200 |
| Mar 20, 2025 | 19.94 | 19.95 | 19.92 | 19.94 | 19.87 | - | 3,500 |
| Mar 19, 2025 | 19.88 | 19.94 | 19.86 | 19.94 | 19.87 | 0.25% | 7,800 |
| Mar 18, 2025 | 19.85 | 19.90 | 19.85 | 19.89 | 19.82 | -0.10% | 9,537 |
| Mar 17, 2025 | 19.93 | 19.93 | 19.90 | 19.91 | 19.84 | 0.20% | 4,500 |
| Mar 14, 2025 | 19.86 | 19.89 | 19.86 | 19.87 | 19.80 | 0.05% | 1,201 |
| Mar 13, 2025 | 19.83 | 19.87 | 19.82 | 19.86 | 19.79 | - | 2,800 |
| Mar 12, 2025 | 19.89 | 19.89 | 19.83 | 19.86 | 19.78 | -0.10% | 2,900 |
| Mar 11, 2025 | 19.94 | 19.94 | 19.88 | 19.88 | 19.81 | -0.20% | 11,319 |
| Mar 10, 2025 | 19.96 | 19.96 | 19.92 | 19.92 | 19.85 | 0.10% | 10,300 |
| Mar 7, 2025 | 19.86 | 19.90 | 19.86 | 19.90 | 19.83 | 0.40% | 1,136 |
| Mar 6, 2025 | 19.83 | 19.85 | 19.82 | 19.82 | 19.75 | -0.45% | 2,200 |
| Mar 5, 2025 | 19.98 | 19.98 | 19.90 | 19.91 | 19.84 | -0.35% | 11,200 |
| Mar 4, 2025 | 20.02 | 20.03 | 19.98 | 19.98 | 19.91 | -0.50% | 4,141 |
| Mar 3, 2025 | 20.20 | 20.20 | 19.91 | 20.08 | 20.01 | 0.50% | 18,140 |
| Feb 28, 2025 | 19.96 | 19.98 | 19.95 | 19.98 | 19.91 | 0.20% | 2,000 |
| Feb 27, 2025 | 19.95 | 19.96 | 19.91 | 19.94 | 19.87 | 0.15% | 4,212 |
| Feb 26, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.20% | 500 |
| Feb 25, 2025 | 19.94 | 19.96 | 19.92 | 19.95 | 19.95 | 0.15% | 8,135 |
| Feb 24, 2025 | 19.86 | 19.93 | 19.86 | 19.92 | 19.85 | -0.10% | 4,200 |
| Feb 21, 2025 | 19.87 | 19.95 | 19.87 | 19.94 | 19.87 | 0.66% | 3,400 |
| Feb 20, 2025 | 19.86 | 19.86 | 19.81 | 19.81 | 19.74 | -0.30% | 1,325 |
| Feb 19, 2025 | 19.84 | 19.87 | 19.84 | 19.87 | 19.80 | 0.20% | 1,700 |
| Feb 18, 2025 | 19.87 | 19.88 | 19.83 | 19.83 | 19.76 | -0.55% | 11,310 |
| Feb 14, 2025 | 19.93 | 19.94 | 19.92 | 19.94 | 19.87 | 0.20% | 2,136 |
| Feb 13, 2025 | 19.91 | 19.93 | 19.90 | 19.90 | 19.83 | 0.20% | 1,500 |
| Feb 12, 2025 | 19.87 | 19.88 | 19.85 | 19.86 | 19.79 | -0.20% | 4,700 |
| Feb 11, 2025 | 19.87 | 19.92 | 19.87 | 19.90 | 19.83 | -0.15% | 4,300 |
| Feb 10, 2025 | 19.97 | 19.97 | 19.93 | 19.93 | 19.86 | -0.20% | 4,749 |
| Feb 7, 2025 | 19.96 | 19.98 | 19.93 | 19.97 | 19.90 | -0.35% | 14,733 |
| Feb 6, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 19.97 | 0.10% | 1,006 |