Skip to main content
iShares Core Canadian Long Term Bond Index ETF (TSX: XLB)
Canada flag Canada · Delayed Price · Currency is CAD
20.08
+0.15 (0.75%)
Feb 5, 2025, 3:59 PM EST

TSX:XLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202519.9920.1219.9920.0820.080.75%56,423
Feb 4, 202519.7019.9419.7019.9319.930.15%64,000
Feb 3, 202519.9920.0819.7319.9019.901.38%238,448
Jan 31, 202519.7319.7619.5819.6319.630.15%95,531
Jan 30, 202519.5219.6619.4919.6019.600.67%75,500
Jan 29, 202519.5019.5219.3919.4719.470.05%63,100
Jan 28, 202519.3619.4619.3419.4619.46-0.41%84,400
Jan 27, 202519.4819.5519.4519.5419.481.03%136,000
Jan 24, 202519.1819.3419.1719.3419.280.68%53,833
Jan 23, 202519.2119.2519.1719.2119.15-0.41%31,126
Jan 22, 202519.4319.4319.2819.2919.23-0.67%47,300
Jan 21, 202519.4519.4819.4019.4219.360.31%52,924
Jan 20, 202519.3519.3619.3019.3619.300.36%37,400
Jan 17, 202519.2519.3319.2219.2919.230.57%103,600
Jan 16, 202519.0719.2419.0119.1819.121.11%63,701
Jan 15, 202518.9419.0018.8718.9718.911.12%163,834
Jan 14, 202518.7918.7918.6718.7618.70-0.37%91,531
Jan 13, 202518.9318.9318.8318.8318.77-0.74%112,328
Jan 10, 202519.0119.0418.9318.9718.91-0.94%96,300
Jan 9, 202519.2619.2719.1519.1519.09-0.62%42,830
Jan 8, 202519.2019.2919.2019.2719.21-0.36%81,727
Jan 7, 202519.3919.3919.2919.3419.28-0.77%75,900
Jan 6, 202519.4419.4919.3719.4919.43-62,840
Jan 3, 202519.5519.6119.4819.4919.43-0.10%48,714
Jan 2, 202519.5319.5319.4119.5119.450.10%145,305
Dec 31, 202419.6019.6319.4819.4919.430.21%50,027
Dec 30, 202419.4019.4719.4019.4519.390.31%60,800
Dec 27, 202419.4519.4819.3919.3919.33-0.26%98,934
Dec 24, 202419.3419.4419.3319.4419.38-0.15%49,900
Dec 23, 202419.5619.5619.4419.4719.41-0.41%48,700
Dec 20, 202419.4519.5919.4519.5519.490.88%64,048
Dec 19, 202419.5119.6619.3019.3819.32-1.97%169,200
Dec 18, 202419.8919.8919.7219.7719.71-0.70%66,000
Dec 17, 202419.8619.9419.8619.9119.850.76%96,700
Dec 16, 202419.7419.7919.6319.7619.70-0.10%143,539
Dec 13, 202419.8419.8419.7319.7819.72-0.40%53,500
Dec 12, 202419.8719.9219.8319.8619.80-0.65%76,100
Dec 11, 202420.1820.1819.9219.9919.93-0.45%90,918
Dec 10, 202420.0220.1220.0020.0820.02-0.10%60,200
Dec 9, 202420.2120.2320.0720.1020.04-0.59%51,447
Dec 6, 202420.2720.2820.1820.2220.160.75%143,300
Dec 5, 202419.9620.0919.9620.0720.010.15%95,100
Dec 4, 202419.8820.0619.8820.0419.980.50%56,900
Dec 3, 202420.0620.0719.9419.9419.88-0.94%88,325
Dec 2, 202419.9220.1819.8720.1320.070.25%205,118
Nov 29, 202419.8520.0919.8320.0820.021.93%325,605
Nov 28, 202419.7019.7319.6619.7019.640.31%68,630
Nov 27, 202419.6119.7119.5519.6419.570.61%166,623
Nov 26, 202419.5019.5419.4819.5219.460.15%59,000
Nov 25, 202419.4219.4919.3619.4919.432.15%142,728
Nov 22, 202418.9519.1018.9219.0819.020.69%171,800
Nov 21, 202419.1119.1418.9518.9518.89-1.15%173,203
Nov 20, 202419.1719.2919.1619.1719.05-0.67%73,400
Nov 19, 202419.4219.4619.3019.3019.18-0.87%112,131
Nov 18, 202419.4419.4919.3719.4719.34-0.21%66,033
Nov 15, 202419.5019.6019.4319.5119.38-0.26%71,400
Nov 14, 202419.6419.6619.5219.5619.430.26%96,719
Nov 13, 202419.7819.7819.4819.5119.38-0.81%53,335
Nov 12, 202419.7519.7819.5919.6719.54-0.71%125,000
Nov 11, 202419.8219.8519.7919.8119.68-0.20%93,000
Nov 8, 202419.7919.9019.7919.8519.720.76%83,200
Nov 7, 202419.5219.7219.5219.7019.571.44%93,100
Nov 6, 202419.2419.4319.2419.4219.30-0.46%162,700
Nov 5, 202419.4419.5519.3819.5119.380.21%68,700
Nov 4, 202419.4819.5219.3719.4719.340.78%94,924
Nov 1, 202419.5019.5119.2819.3219.20-0.72%37,400
Oct 31, 202419.4119.4719.3319.4619.340.78%39,616
Oct 30, 202419.4119.4519.3119.3119.190.31%271,500
Oct 29, 202419.1319.2519.1019.2519.130.31%82,600
Oct 28, 202419.2619.2619.1419.1919.07-0.47%55,819
Oct 25, 202419.3519.3819.2319.2819.09-0.21%50,500
Oct 24, 202419.2219.3219.1919.3219.130.57%76,400
Oct 23, 202419.2219.2719.1719.2119.03-0.47%131,122
Oct 22, 202419.3019.3019.2419.3019.110.05%31,300
Oct 21, 202419.4119.4119.2619.2919.10-1.13%100,300
Oct 18, 202419.4919.5319.4819.5119.320.31%41,902
Oct 17, 202419.5119.5219.4419.4519.26-0.97%59,100
Oct 16, 202419.6219.6619.6019.6419.450.51%69,217
Oct 15, 202419.4319.5519.4119.5419.351.19%222,826
Oct 11, 202419.2219.3319.1919.3119.12-75,400
Oct 10, 202419.2519.3119.2219.3119.120.21%44,400
Oct 9, 202419.2619.2819.2119.2719.08-0.16%192,900
Oct 8, 202419.2019.3019.2019.3019.110.21%82,919
Oct 7, 202419.2019.2819.1819.2619.07-0.41%170,300
Oct 4, 202419.3119.3919.3019.3419.15-0.87%188,148
Oct 3, 202419.5619.6019.4919.5119.32-0.96%96,518
Oct 2, 202419.7319.7419.7019.7019.51-1.20%107,000
Oct 1, 202419.9420.0019.9019.9419.750.20%93,002
Sep 30, 202419.8719.9719.8719.9019.71-110,000
Sep 27, 202419.8019.9119.7819.9019.711.02%244,700
Sep 26, 202419.7619.7619.6519.7019.51-102,500
Sep 25, 202419.7619.7719.7019.7019.51-0.76%75,100
Sep 24, 202419.7319.8619.7319.8519.66-0.35%84,800
Sep 23, 202419.8619.9819.7819.9219.67-0.10%121,141
Sep 20, 202419.9219.9719.8719.9419.690.10%79,100
Sep 19, 202419.8619.9219.8219.9219.670.05%51,948
Sep 18, 202420.0220.0819.9119.9119.66-0.60%120,500
Sep 17, 202420.1220.1320.0020.0319.78-0.35%102,642
Sep 16, 202420.0520.1020.0220.1019.840.45%44,236
Sep 13, 202420.0520.0519.9820.0119.760.10%98,900