iShares Core Canadian Long Term Bond Index ETF (TSX:XLB)
Canada
· Delayed Price · Currency is CAD 19.05
-0.13 (-0.68%)
Apr 17, 2025, 3:57 PM EDT
TSX:XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.20 | 19.23 | 19.03 | 19.05 | 19.05 | -0.68% | 47,691 |
| Apr 16, 2025 | 19.13 | 19.22 | 19.04 | 19.18 | 19.18 | 0.26% | 52,900 |
| Apr 15, 2025 | 19.05 | 19.14 | 18.98 | 19.13 | 19.13 | 0.10% | 21,313 |
| Apr 14, 2025 | 18.91 | 19.11 | 18.91 | 19.11 | 19.11 | 2.08% | 130,119 |
| Apr 11, 2025 | 18.66 | 18.80 | 18.57 | 18.72 | 18.72 | -0.16% | 101,840 |
| Apr 10, 2025 | 18.86 | 18.95 | 18.71 | 18.75 | 18.75 | -1.21% | 50,300 |
| Apr 9, 2025 | 18.94 | 19.02 | 18.72 | 18.98 | 18.98 | -0.58% | 367,326 |
| Apr 8, 2025 | 19.12 | 19.28 | 19.04 | 19.09 | 19.09 | -0.78% | 103,534 |
| Apr 7, 2025 | 19.60 | 19.61 | 19.18 | 19.24 | 19.24 | -2.34% | 363,607 |
| Apr 4, 2025 | 19.78 | 19.92 | 19.70 | 19.70 | 19.70 | 0.51% | 139,800 |
| Apr 3, 2025 | 19.81 | 19.85 | 19.60 | 19.60 | 19.60 | -0.96% | 115,600 |
| Apr 2, 2025 | 19.89 | 19.90 | 19.64 | 19.79 | 19.79 | -0.10% | 61,240 |
| Apr 1, 2025 | 19.72 | 19.81 | 19.72 | 19.81 | 19.81 | 0.81% | 210,207 |
| Mar 31, 2025 | 19.62 | 19.66 | 19.55 | 19.65 | 19.65 | 0.61% | 83,700 |
| Mar 28, 2025 | 19.44 | 19.53 | 19.44 | 19.53 | 19.53 | 0.88% | 37,900 |
| Mar 27, 2025 | 19.29 | 19.39 | 19.29 | 19.36 | 19.36 | 0.26% | 39,500 |
| Mar 26, 2025 | 19.41 | 19.41 | 19.27 | 19.31 | 19.31 | -1.23% | 84,500 |
| Mar 25, 2025 | 19.52 | 19.65 | 19.52 | 19.55 | 19.49 | 0.05% | 28,703 |
| Mar 24, 2025 | 19.66 | 19.66 | 19.53 | 19.54 | 19.48 | -0.56% | 49,300 |
| Mar 21, 2025 | 19.75 | 19.75 | 19.58 | 19.65 | 19.59 | 0.05% | 29,406 |
| Mar 20, 2025 | 19.83 | 19.84 | 19.63 | 19.64 | 19.58 | -0.20% | 37,100 |
| Mar 19, 2025 | 19.63 | 19.70 | 19.51 | 19.68 | 19.62 | 0.31% | 152,100 |
| Mar 18, 2025 | 19.47 | 19.63 | 19.44 | 19.62 | 19.56 | -0.05% | 63,000 |
| Mar 17, 2025 | 19.68 | 19.77 | 19.62 | 19.63 | 19.57 | 0.77% | 65,800 |
| Mar 14, 2025 | 19.45 | 19.54 | 19.42 | 19.48 | 19.42 | -0.26% | 34,422 |
| Mar 13, 2025 | 19.37 | 19.56 | 19.32 | 19.53 | 19.47 | 0.51% | 101,306 |
| Mar 12, 2025 | 19.60 | 19.63 | 19.42 | 19.43 | 19.37 | -0.82% | 172,543 |
| Mar 11, 2025 | 19.65 | 19.82 | 19.48 | 19.59 | 19.53 | -0.46% | 201,049 |
| Mar 10, 2025 | 19.76 | 19.84 | 19.67 | 19.68 | 19.62 | 0.41% | 91,600 |
| Mar 7, 2025 | 19.60 | 19.69 | 19.54 | 19.60 | 19.54 | 0.51% | 142,824 |
| Mar 6, 2025 | 19.74 | 19.74 | 19.47 | 19.50 | 19.44 | -1.76% | 292,148 |
| Mar 5, 2025 | 19.95 | 20.00 | 19.76 | 19.85 | 19.79 | -0.90% | 125,100 |
| Mar 4, 2025 | 20.10 | 20.18 | 20.00 | 20.03 | 19.97 | -0.79% | 51,500 |
| Mar 3, 2025 | 19.87 | 20.21 | 19.85 | 20.19 | 20.13 | 1.25% | 108,415 |
| Feb 28, 2025 | 19.91 | 20.01 | 19.88 | 19.94 | 19.88 | 0.61% | 392,019 |
| Feb 27, 2025 | 19.79 | 19.88 | 19.78 | 19.82 | 19.76 | 0.10% | 200,500 |
| Feb 26, 2025 | 19.81 | 19.85 | 19.73 | 19.80 | 19.80 | -0.05% | 97,144 |
| Feb 25, 2025 | 19.76 | 19.82 | 19.72 | 19.81 | 19.81 | 1.02% | 109,800 |
| Feb 24, 2025 | 19.53 | 19.61 | 19.49 | 19.61 | 19.55 | 0.20% | 112,100 |
| Feb 21, 2025 | 19.42 | 19.65 | 19.41 | 19.57 | 19.51 | 1.29% | 187,700 |
| Feb 20, 2025 | 19.39 | 19.41 | 19.32 | 19.32 | 19.25 | -0.51% | 61,700 |
| Feb 19, 2025 | 19.40 | 19.43 | 19.36 | 19.42 | 19.36 | -0.05% | 119,800 |
| Feb 18, 2025 | 19.43 | 19.51 | 19.42 | 19.43 | 19.37 | -1.02% | 81,000 |
| Feb 14, 2025 | 19.62 | 19.69 | 19.60 | 19.63 | 19.57 | - | 91,049 |
| Feb 13, 2025 | 19.54 | 19.69 | 19.54 | 19.63 | 19.57 | 1.03% | 93,600 |
| Feb 12, 2025 | 19.48 | 19.48 | 19.41 | 19.43 | 19.37 | -0.97% | 114,900 |
| Feb 11, 2025 | 19.63 | 19.63 | 19.59 | 19.62 | 19.56 | -0.36% | 17,107 |
| Feb 10, 2025 | 19.78 | 19.82 | 19.67 | 19.69 | 19.63 | -0.15% | 45,237 |
| Feb 7, 2025 | 19.80 | 19.81 | 19.70 | 19.72 | 19.66 | -1.45% | 66,900 |
| Feb 6, 2025 | 19.98 | 20.02 | 19.91 | 20.01 | 19.95 | -0.35% | 77,740 |