Skip to main content
iShares Core High Quality Canadian Bond Index ETF (TSX: XQB)
Canada flag Canada · Delayed Price · Currency is CAD
19.05
-0.01 (-0.05%)
Dec 24, 2024, 12:50 PM EST

XQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.0019.0519.0019.0519.05-0.05%1,398
Dec 23, 202419.0619.0719.0619.0619.06-0.05%8,006
Dec 20, 202419.0319.0819.0319.0719.070.42%2,300
Dec 19, 202419.0219.0318.9718.9918.99-0.73%69,236
Dec 18, 202419.2119.2119.1219.1319.13-0.42%6,828
Dec 17, 202419.2119.2119.1919.2119.210.16%4,839
Dec 16, 202419.1519.1819.1219.1819.180.05%15,300
Dec 13, 202419.1619.1819.1619.1719.17-0.10%41,905
Dec 12, 202419.2119.2219.1919.1919.19-0.36%14,647
Dec 11, 202419.3719.3719.2419.2619.26-0.31%1,800
Dec 10, 202419.3019.3319.3019.3219.32-8,935
Dec 9, 202419.3719.3719.3219.3219.32-0.21%6,427
Dec 6, 202419.3819.3819.3619.3619.360.57%3,600
Dec 5, 202419.2219.2519.2219.2519.25-0.05%6,200
Dec 4, 202419.1419.2619.1419.2619.260.42%9,306
Dec 3, 202419.2419.2419.1819.1819.18-0.36%13,939
Dec 2, 202419.1419.2619.1419.2519.25-4,400
Nov 29, 202419.1419.2519.1419.2519.251.05%6,800
Nov 28, 202419.0519.0519.0519.0519.050.11%3,200
Nov 27, 202419.0419.0419.0219.0319.030.21%3,200
Nov 26, 202418.9719.0018.9718.9918.990.21%11,400
Nov 25, 202418.9518.9518.9218.9518.950.91%8,623
Nov 22, 202418.7118.7818.7118.7818.780.21%2,814
Nov 21, 202418.8318.8318.7418.7418.74-0.74%5,000
Nov 20, 202418.9018.9218.8818.8818.83-0.37%4,300
Nov 19, 202418.9919.0018.9518.9518.90-0.32%6,200
Nov 18, 202419.0219.0219.0019.0118.96-0.05%3,200
Nov 15, 202418.9919.0218.9919.0218.97-0.16%5,300
Nov 14, 202419.0619.0619.0419.0519.000.32%1,100
Nov 13, 202419.0919.0918.9918.9918.94-0.26%10,441
Nov 12, 202419.0819.0819.0119.0418.99-0.52%2,900
Nov 11, 202419.1419.1419.1419.1419.09-6,236
Nov 8, 202419.1519.1519.1419.1419.090.37%1,630
Nov 7, 202419.0319.0719.0019.0719.020.63%1,700
Nov 6, 202418.8918.9518.8918.9518.90-0.26%5,227
Nov 5, 202418.9919.0118.9419.0018.950.05%7,800
Nov 4, 202419.0319.0318.9918.9918.940.16%1,948
Nov 1, 202418.9318.9618.9318.9618.91-0.26%239
Oct 31, 202418.9619.0118.9619.0118.960.26%4,616
Oct 30, 202419.0019.0118.9618.9618.910.16%1,000
Oct 29, 202418.8818.9318.8818.9318.880.05%9,700
Oct 28, 202418.9618.9618.9018.9218.86-0.21%3,200
Oct 25, 202419.0319.0318.9618.9618.85-0.16%7,117
Oct 24, 202418.9718.9918.9518.9918.880.11%11,746
Oct 23, 202418.9818.9918.9718.9718.86-0.11%11,346
Oct 22, 202419.0019.0018.9718.9918.940.05%18,300
Oct 21, 202419.0619.0618.9818.9818.93-0.58%18,417
Oct 18, 202419.0719.0919.0719.0919.040.16%3,611
Oct 17, 202419.0619.0719.0419.0619.01-0.31%7,700
Oct 16, 202419.1319.1319.1219.1219.070.21%3,000
Oct 15, 202419.0419.0819.0419.0819.030.42%11,500
Oct 11, 202418.9219.0018.9219.0018.940.42%3,547
Oct 10, 202418.9218.9218.9218.9218.870.11%-
Oct 9, 202418.9318.9318.8918.9018.85-0.11%1,100
Oct 8, 202418.9118.9318.9118.9218.870.05%2,118
Oct 7, 202418.9118.9118.9118.9118.86-0.21%205
Oct 4, 202418.9818.9818.9518.9518.90-0.79%1,817
Oct 3, 202419.1119.1119.1019.1019.05-0.37%1,900
Oct 2, 202419.1719.1719.1719.1719.12-0.42%235
Oct 1, 202419.2519.2519.2519.2519.200.10%-
Sep 30, 202419.2419.2419.2319.2319.18-0.10%300
Sep 27, 202419.2019.2519.2019.2519.250.57%4,500
Sep 26, 202419.1819.1819.1419.1419.14-0.05%2,000
Sep 25, 202419.1519.1619.1519.1519.15-0.21%11,530
Sep 24, 202419.1819.1919.1719.1919.19-0.42%17,400
Sep 23, 202419.2419.2719.2019.2719.22-3,800
Sep 20, 202419.2219.2819.2219.2719.220.10%15,705
Sep 19, 202419.2519.2519.2519.2519.20-0.05%110
Sep 18, 202419.2919.2919.2619.2619.21-0.21%3,419
Sep 17, 202419.3419.3419.2919.3019.25-0.05%4,914
Sep 16, 202419.3019.3319.3019.3119.260.36%2,149
Sep 13, 202419.2419.2419.2419.2419.19--
Sep 12, 202419.2319.2419.2319.2419.19-4,400
Sep 11, 202419.2319.2419.2319.2419.19-0.10%509
Sep 10, 202419.2419.2619.2419.2619.210.26%1,437
Sep 9, 202419.1719.2219.1619.2119.160.21%1,333
Sep 6, 202419.1119.1719.1119.1719.120.05%7,500
Sep 5, 202419.1419.1619.1419.1619.110.21%6,910
Sep 4, 202419.0819.1219.0819.1219.070.42%2,811
Sep 3, 202418.9919.0418.9919.0418.980.37%3,241
Aug 30, 202418.9718.9718.9718.9718.92-2,965
Aug 29, 202418.9818.9818.9718.9718.92-0.26%4,100
Aug 28, 202419.0419.0419.0219.0218.97-0.16%2,735
Aug 27, 202419.0319.0519.0319.0519.00-0.37%3,601
Aug 26, 202419.1119.1219.1119.1219.020.21%1,900
Aug 23, 202419.0819.0819.0819.0818.98-1,532
Aug 22, 202419.1219.1219.0719.0818.98-0.37%1,605
Aug 21, 202419.1219.1519.1219.1519.05-3,537
Aug 20, 202419.1119.1519.1119.1519.050.42%1,100
Aug 19, 202419.0719.0719.0719.0718.97-0.10%500
Aug 16, 202419.0919.0919.0919.0918.990.26%500
Aug 15, 202419.0519.0519.0419.0418.94-0.31%9,900
Aug 14, 202419.1319.1319.1019.1019.000.26%7,900
Aug 13, 202419.0519.0519.0519.0518.950.21%638
Aug 12, 202418.9919.0218.9919.0118.91-500
Aug 9, 202419.0119.0119.0119.0118.910.48%325
Aug 8, 202418.9218.9218.9018.9218.82-0.05%823
Aug 7, 202418.9018.9318.9018.9318.83-0.32%600
Aug 6, 202419.0719.0718.9918.9918.89-0.78%2,600
Aug 2, 202419.1119.1419.0919.1419.040.74%8,132