iShares Core High Quality Canadian Bond Index ETF (TSX:XQB)
Canada
· Delayed Price · Currency is CAD 19.10
-0.03 (-0.16%)
Apr 17, 2025, 3:59 PM EDT
TSX:XQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.11 | 19.11 | 19.09 | 19.10 | 19.10 | -0.16% | 4,000 |
| Apr 16, 2025 | 19.14 | 19.14 | 19.11 | 19.13 | 19.13 | 0.10% | 4,645 |
| Apr 15, 2025 | 19.09 | 19.12 | 19.08 | 19.11 | 19.11 | 0.10% | 7,700 |
| Apr 14, 2025 | 18.99 | 19.09 | 18.99 | 19.09 | 19.09 | 0.90% | 2,800 |
| Apr 11, 2025 | 18.95 | 18.95 | 18.90 | 18.92 | 18.92 | -0.11% | 4,400 |
| Apr 10, 2025 | 19.04 | 19.04 | 18.93 | 18.94 | 18.94 | -0.26% | 3,600 |
| Apr 9, 2025 | 18.98 | 19.03 | 18.89 | 18.99 | 18.99 | -0.63% | 7,400 |
| Apr 8, 2025 | 19.11 | 19.14 | 19.07 | 19.11 | 19.11 | -0.21% | 3,300 |
| Apr 7, 2025 | 19.29 | 19.34 | 19.15 | 19.15 | 19.15 | -0.93% | 29,900 |
| Apr 4, 2025 | 19.41 | 19.46 | 19.33 | 19.33 | 19.33 | 0.16% | 12,233 |
| Apr 3, 2025 | 19.37 | 19.37 | 19.30 | 19.30 | 19.30 | -0.26% | 11,500 |
| Apr 2, 2025 | 19.39 | 19.39 | 19.32 | 19.35 | 19.35 | - | 7,342 |
| Apr 1, 2025 | 19.33 | 19.36 | 19.33 | 19.35 | 19.35 | 0.26% | 8,000 |
| Mar 31, 2025 | 19.31 | 19.31 | 19.26 | 19.30 | 19.30 | 0.31% | 2,123 |
| Mar 28, 2025 | 19.19 | 19.24 | 19.19 | 19.24 | 19.24 | 0.58% | 14,300 |
| Mar 27, 2025 | 19.12 | 19.15 | 19.12 | 19.13 | 19.13 | 0.10% | 12,200 |
| Mar 26, 2025 | 19.16 | 19.16 | 19.11 | 19.11 | 19.11 | -0.68% | 7,300 |
| Mar 25, 2025 | 19.24 | 19.28 | 19.24 | 19.24 | 19.19 | - | 7,200 |
| Mar 24, 2025 | 19.26 | 19.27 | 19.24 | 19.24 | 19.19 | -0.36% | 12,946 |
| Mar 21, 2025 | 19.35 | 19.35 | 19.30 | 19.31 | 19.26 | 0.10% | 12,005 |
| Mar 20, 2025 | 19.36 | 19.36 | 19.28 | 19.29 | 19.24 | -0.10% | 17,000 |
| Mar 19, 2025 | 19.24 | 19.31 | 19.24 | 19.31 | 19.25 | 0.16% | 17,036 |
| Mar 18, 2025 | 19.21 | 19.28 | 19.21 | 19.28 | 19.23 | 0.10% | 22,500 |
| Mar 17, 2025 | 19.29 | 19.34 | 19.25 | 19.26 | 19.21 | 0.21% | 92,237 |
| Mar 14, 2025 | 19.23 | 19.23 | 19.20 | 19.22 | 19.17 | -0.05% | 10,800 |
| Mar 13, 2025 | 19.14 | 19.23 | 19.14 | 19.23 | 19.18 | 0.26% | 4,400 |
| Mar 12, 2025 | 19.25 | 19.25 | 19.18 | 19.18 | 19.13 | -0.42% | 18,300 |
| Mar 11, 2025 | 19.27 | 19.35 | 19.25 | 19.26 | 19.20 | -0.05% | 5,200 |
| Mar 10, 2025 | 19.34 | 19.34 | 19.27 | 19.27 | 19.22 | 0.10% | 10,800 |
| Mar 7, 2025 | 19.21 | 19.25 | 19.21 | 19.25 | 19.20 | 0.42% | 2,548 |
| Mar 6, 2025 | 19.30 | 19.30 | 19.17 | 19.17 | 19.12 | -0.88% | 17,644 |
| Mar 5, 2025 | 19.35 | 19.35 | 19.33 | 19.34 | 19.29 | -0.41% | 9,012 |
| Mar 4, 2025 | 19.47 | 19.48 | 19.42 | 19.42 | 19.37 | -0.21% | 3,100 |
| Mar 3, 2025 | 19.31 | 19.46 | 19.31 | 19.46 | 19.41 | 0.41% | 8,400 |
| Feb 28, 2025 | 19.33 | 19.39 | 19.33 | 19.38 | 19.33 | 0.36% | 4,300 |
| Feb 27, 2025 | 19.30 | 19.33 | 19.30 | 19.31 | 19.26 | 0.05% | 9,802 |
| Feb 26, 2025 | 19.32 | 19.32 | 19.29 | 19.30 | 19.30 | - | 8,900 |
| Feb 25, 2025 | 19.29 | 19.30 | 19.27 | 19.30 | 19.30 | 0.21% | 3,500 |
| Feb 24, 2025 | 19.20 | 19.26 | 19.20 | 19.26 | 19.21 | 0.16% | 8,000 |
| Feb 21, 2025 | 19.15 | 19.24 | 19.15 | 19.23 | 19.18 | 0.79% | 1,600 |
| Feb 20, 2025 | 19.11 | 19.11 | 19.08 | 19.08 | 19.03 | -0.26% | 1,312 |
| Feb 19, 2025 | 19.10 | 19.15 | 19.10 | 19.13 | 19.08 | - | 11,806 |
| Feb 18, 2025 | 19.15 | 19.15 | 19.13 | 19.13 | 19.07 | -0.42% | 18,200 |
| Feb 14, 2025 | 19.25 | 19.25 | 19.21 | 19.21 | 19.16 | -0.10% | 28,900 |
| Feb 13, 2025 | 19.21 | 19.25 | 19.21 | 19.23 | 19.18 | 0.52% | 3,931 |
| Feb 12, 2025 | 19.17 | 19.17 | 19.13 | 19.13 | 19.08 | -0.42% | 9,711 |
| Feb 11, 2025 | 19.26 | 19.26 | 19.21 | 19.21 | 19.16 | -0.31% | 6,500 |
| Feb 10, 2025 | 19.32 | 19.32 | 19.27 | 19.27 | 19.22 | 0.05% | 3,418 |
| Feb 7, 2025 | 19.30 | 19.30 | 19.25 | 19.26 | 19.21 | -0.62% | 5,900 |
| Feb 6, 2025 | 19.37 | 19.39 | 19.35 | 19.38 | 19.33 | -0.15% | 33,100 |