iShares Core High Quality Canadian Bond Index ETF (TSX:XQB)
Canada · Delayed Price · Currency is CAD 19.21
-0.04 (-0.21%)
At close: Nov 28, 2025
TSX:XQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.25 | 19.25 | 19.21 | 19.21 | 19.21 | -0.21% | 5,230 |
| Nov 27, 2025 | 19.25 | 19.25 | 19.23 | 19.25 | 19.25 | 0.05% | 3,801 |
| Nov 26, 2025 | 19.22 | 19.24 | 19.22 | 19.24 | 19.24 | 0.26% | 9,916 |
| Nov 25, 2025 | 19.16 | 19.21 | 19.16 | 19.19 | 19.19 | 0.26% | 3,035 |
| Nov 24, 2025 | 19.15 | 19.15 | 19.13 | 19.14 | 19.14 | -0.05% | 10,230 |
| Nov 21, 2025 | 19.14 | 19.15 | 19.14 | 19.15 | 19.15 | 0.21% | 6,973 |
| Nov 20, 2025 | 19.07 | 19.12 | 19.07 | 19.11 | 19.11 | 0.16% | 8,434 |
| Nov 19, 2025 | 19.11 | 19.11 | 19.07 | 19.08 | 19.08 | -0.26% | 10,047 |
| Nov 18, 2025 | 19.15 | 19.15 | 19.12 | 19.13 | 19.08 | -0.21% | 3,221 |
| Nov 17, 2025 | 19.19 | 19.19 | 19.14 | 19.17 | 19.12 | -0.05% | 3,967 |
| Nov 14, 2025 | 19.20 | 19.20 | 19.17 | 19.18 | 19.13 | -0.21% | 10,576 |
| Nov 13, 2025 | 19.21 | 19.24 | 19.21 | 19.22 | 19.17 | -0.08% | 2,976 |
| Nov 12, 2025 | 19.22 | 19.26 | 19.22 | 19.24 | 19.18 | -0.08% | 5,490 |
| Nov 11, 2025 | 19.22 | 19.25 | 19.22 | 19.25 | 19.20 | 0.10% | 4,302 |
| Nov 10, 2025 | 19.23 | 19.24 | 19.21 | 19.23 | 19.18 | 0.08% | 4,916 |
| Nov 7, 2025 | 19.23 | 19.24 | 19.22 | 19.22 | 19.16 | -0.39% | 2,108 |
| Nov 6, 2025 | 19.29 | 19.29 | 19.28 | 19.29 | 19.24 | 0.21% | 14,084 |
| Nov 5, 2025 | 19.26 | 19.26 | 19.21 | 19.25 | 19.20 | 0.16% | 5,032 |
| Nov 4, 2025 | 19.21 | 19.22 | 19.21 | 19.22 | 19.17 | 0.05% | 762 |
| Nov 3, 2025 | 19.25 | 19.25 | 19.21 | 19.21 | 19.16 | -0.21% | 17,163 |
| Oct 31, 2025 | 19.23 | 19.25 | 19.23 | 19.25 | 19.20 | 0.10% | 1,330 |
| Oct 30, 2025 | 19.20 | 19.24 | 19.19 | 19.23 | 19.18 | 0.05% | 6,335 |
| Oct 29, 2025 | 19.31 | 19.31 | 19.20 | 19.22 | 19.17 | -0.52% | 18,420 |
| Oct 28, 2025 | 19.32 | 19.32 | 19.30 | 19.32 | 19.27 | -0.21% | 4,804 |
| Oct 27, 2025 | 19.32 | 19.36 | 19.30 | 19.36 | 19.25 | 0.21% | 5,799 |
| Oct 24, 2025 | 19.34 | 19.34 | 19.31 | 19.32 | 19.21 | 0.23% | 16,482 |
| Oct 23, 2025 | 19.31 | 19.31 | 19.28 | 19.28 | 19.17 | -0.21% | 3,835 |
| Oct 22, 2025 | 19.33 | 19.33 | 19.31 | 19.32 | 19.21 | -0.03% | 18,592 |
| Oct 21, 2025 | 19.30 | 19.33 | 19.29 | 19.32 | 19.21 | -0.05% | 9,447 |
| Oct 20, 2025 | 19.34 | 19.34 | 19.33 | 19.33 | 19.22 | 0.21% | 26,152 |
| Oct 17, 2025 | 19.26 | 19.29 | 19.26 | 19.29 | 19.18 | - | 30,670 |
| Oct 16, 2025 | 19.26 | 19.29 | 19.26 | 19.29 | 19.18 | 0.29% | 2,216 |
| Oct 15, 2025 | 19.21 | 19.25 | 19.21 | 19.24 | 19.13 | 0.08% | 3,802 |
| Oct 14, 2025 | 19.22 | 19.22 | 19.20 | 19.22 | 19.11 | 0.21% | 5,291 |
| Oct 10, 2025 | 19.17 | 19.18 | 19.14 | 19.18 | 19.07 | 0.21% | 3,315 |
| Oct 9, 2025 | 19.16 | 19.16 | 19.14 | 19.14 | 19.03 | -0.05% | 3,755 |
| Oct 8, 2025 | 19.15 | 19.16 | 19.15 | 19.15 | 19.04 | 0.10% | 32,516 |
| Oct 7, 2025 | 19.12 | 19.16 | 19.12 | 19.13 | 19.02 | - | 6,156 |
| Oct 6, 2025 | 19.14 | 19.14 | 19.13 | 19.13 | 19.02 | -0.16% | 4,240 |
| Oct 3, 2025 | 19.20 | 19.20 | 19.16 | 19.16 | 19.05 | 0.10% | 6,920 |
| Oct 2, 2025 | 19.15 | 19.17 | 19.14 | 19.14 | 19.03 | -0.05% | 2,367 |
| Oct 1, 2025 | 19.20 | 19.20 | 19.13 | 19.15 | 19.04 | - | 3,524 |
| Sep 30, 2025 | 19.17 | 19.18 | 19.15 | 19.15 | 19.04 | 0.05% | 10,222 |
| Sep 29, 2025 | 19.12 | 19.14 | 19.12 | 19.14 | 19.03 | 0.16% | 2,086 |
| Sep 26, 2025 | 19.12 | 19.12 | 19.10 | 19.11 | 19.00 | 0.05% | 7,069 |
| Sep 25, 2025 | 19.10 | 19.12 | 19.09 | 19.10 | 18.99 | -0.05% | 3,192 |
| Sep 24, 2025 | 19.13 | 19.13 | 19.11 | 19.11 | 19.00 | -0.42% | 950 |
| Sep 23, 2025 | 19.18 | 19.20 | 19.18 | 19.19 | 19.03 | 0.05% | 4,360 |
| Sep 22, 2025 | 19.18 | 19.20 | 19.18 | 19.18 | 19.02 | - | 6,798 |
| Sep 19, 2025 | 19.21 | 19.21 | 19.18 | 19.18 | 19.02 | - | 3,252 |