iShares Canadian HYBrid Corporate Bond Index ETF (TSX:XHB)
Canada · Delayed Price · Currency is CAD 19.79
+0.01 (0.03%)
Apr 1, 2026, 3:59 PM EST
TSX:XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.80 | 19.80 | 19.78 | 19.79 | 19.79 | 0.03% | 11,880 |
| Mar 31, 2026 | 19.73 | 19.80 | 19.73 | 19.78 | 19.78 | 0.20% | 9,440 |
| Mar 30, 2026 | 19.68 | 19.77 | 19.68 | 19.74 | 19.74 | 0.51% | 21,442 |
| Mar 27, 2026 | 19.65 | 19.67 | 19.64 | 19.64 | 19.64 | -0.25% | 4,294 |
| Mar 26, 2026 | 19.74 | 19.76 | 19.68 | 19.69 | 19.69 | -0.86% | 25,125 |
| Mar 25, 2026 | 19.78 | 19.86 | 19.78 | 19.86 | 19.78 | 0.61% | 4,172 |
| Mar 24, 2026 | 19.71 | 19.79 | 19.71 | 19.74 | 19.66 | -0.35% | 23,529 |
| Mar 23, 2026 | 19.74 | 19.82 | 19.74 | 19.81 | 19.73 | 0.30% | 11,585 |
| Mar 20, 2026 | 19.85 | 19.85 | 19.75 | 19.75 | 19.67 | -0.45% | 2,340 |
| Mar 19, 2026 | 19.87 | 19.87 | 19.84 | 19.84 | 19.76 | -0.25% | 850 |
| Mar 18, 2026 | 19.95 | 19.95 | 19.88 | 19.89 | 19.81 | 0.05% | 22,178 |
| Mar 17, 2026 | 19.92 | 19.92 | 19.88 | 19.88 | 19.80 | - | 3,966 |
| Mar 16, 2026 | 19.83 | 19.88 | 19.82 | 19.88 | 19.80 | 0.40% | 19,999 |
| Mar 13, 2026 | 19.83 | 19.87 | 19.80 | 19.80 | 19.72 | -0.20% | 10,739 |
| Mar 12, 2026 | 19.89 | 19.89 | 19.81 | 19.84 | 19.76 | -0.40% | 16,510 |
| Mar 11, 2026 | 19.95 | 19.95 | 19.91 | 19.92 | 19.84 | -0.15% | 5,520 |
| Mar 10, 2026 | 19.95 | 19.99 | 19.95 | 19.95 | 19.87 | - | 2,018 |
| Mar 9, 2026 | 19.93 | 19.95 | 19.90 | 19.95 | 19.87 | -0.10% | 3,865 |
| Mar 6, 2026 | 20.00 | 20.00 | 19.97 | 19.97 | 19.89 | -0.25% | 10,251 |
| Mar 5, 2026 | 20.08 | 20.08 | 20.01 | 20.02 | 19.94 | -0.30% | 17,104 |
| Mar 4, 2026 | 20.09 | 20.09 | 20.05 | 20.08 | 20.00 | 0.05% | 10,323 |
| Mar 3, 2026 | 20.04 | 20.07 | 19.99 | 20.07 | 19.99 | -0.15% | 28,299 |
| Mar 2, 2026 | 20.09 | 20.10 | 20.06 | 20.10 | 20.02 | -0.40% | 14,110 |
| Feb 27, 2026 | 20.15 | 20.19 | 20.15 | 20.18 | 20.10 | 0.05% | 7,454 |
| Feb 26, 2026 | 20.16 | 20.18 | 20.15 | 20.17 | 20.09 | 0.15% | 29,925 |
| Feb 25, 2026 | 20.16 | 20.17 | 20.14 | 20.14 | 20.06 | -0.15% | 23,856 |
| Feb 24, 2026 | 20.19 | 20.19 | 20.16 | 20.17 | 20.09 | -0.54% | 12,673 |
| Feb 23, 2026 | 20.26 | 20.28 | 20.25 | 20.28 | 20.13 | 0.15% | 22,308 |
| Feb 20, 2026 | 20.23 | 20.25 | 20.21 | 20.25 | 20.10 | 0.05% | 42,400 |
| Feb 19, 2026 | 20.23 | 20.24 | 20.23 | 20.24 | 20.09 | 0.05% | 2,345 |
| Feb 18, 2026 | 20.20 | 20.23 | 20.20 | 20.23 | 20.08 | - | 9,227 |
| Feb 17, 2026 | 20.25 | 20.25 | 20.22 | 20.23 | 20.08 | 0.25% | 5,024 |
| Feb 13, 2026 | 20.23 | 20.24 | 20.18 | 20.18 | 20.03 | -0.10% | 11,849 |
| Feb 12, 2026 | 20.16 | 20.21 | 20.16 | 20.20 | 20.05 | 0.05% | 11,524 |
| Feb 11, 2026 | 20.15 | 20.19 | 20.15 | 20.19 | 20.04 | 0.15% | 4,739 |
| Feb 10, 2026 | 20.12 | 20.16 | 20.12 | 20.16 | 20.01 | 0.20% | 7,951 |
| Feb 9, 2026 | 20.14 | 20.14 | 20.12 | 20.12 | 19.97 | -0.30% | 6,463 |
| Feb 6, 2026 | 20.11 | 20.18 | 20.08 | 20.18 | 20.03 | 0.25% | 46,294 |
| Feb 5, 2026 | 20.12 | 20.13 | 20.11 | 20.13 | 19.98 | 0.10% | 2,914 |
| Feb 4, 2026 | 20.10 | 20.12 | 20.10 | 20.11 | 19.96 | 0.10% | 2,643 |
| Feb 3, 2026 | 20.08 | 20.13 | 20.08 | 20.09 | 19.94 | -0.05% | 10,479 |
| Feb 2, 2026 | 20.09 | 20.10 | 20.08 | 20.10 | 19.95 | - | 10,738 |
| Jan 30, 2026 | 20.06 | 20.10 | 20.06 | 20.10 | 19.95 | -0.05% | 1,515 |
| Jan 29, 2026 | 20.04 | 20.11 | 20.04 | 20.11 | 19.96 | 0.52% | 11,835 |
| Jan 28, 2026 | 20.01 | 20.08 | 20.00 | 20.01 | 19.85 | 0.02% | 33,700 |
| Jan 27, 2026 | 20.13 | 20.13 | 20.00 | 20.00 | 19.85 | -0.74% | 102,388 |
| Jan 26, 2026 | 20.12 | 20.17 | 20.12 | 20.15 | 19.92 | 0.10% | 5,124 |
| Jan 23, 2026 | 20.06 | 20.13 | 20.06 | 20.13 | 19.90 | 0.20% | 15,280 |
| Jan 22, 2026 | 20.11 | 20.12 | 20.08 | 20.09 | 19.86 | -0.05% | 14,932 |
| Jan 21, 2026 | 20.08 | 20.10 | 20.08 | 20.10 | 19.87 | 0.10% | 45,039 |