iShares Core High Quality Canadian Bond Index ETF (TSX:XQB)
Canada · Delayed Price · Currency is CAD 19.04
+0.05 (0.26%)
At close: Jan 9, 2026
TSX:XQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.02 | 19.04 | 18.99 | 19.04 | 19.04 | 0.26% | 12,949 |
| Jan 8, 2026 | 19.01 | 19.02 | 18.99 | 18.99 | 18.99 | -0.16% | 31,668 |
| Jan 7, 2026 | 18.99 | 19.03 | 18.99 | 19.02 | 19.02 | 0.26% | 13,373 |
| Jan 6, 2026 | 18.96 | 18.98 | 18.94 | 18.97 | 18.97 | -0.05% | 11,596 |
| Jan 5, 2026 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | 0.42% | 4,149 |
| Jan 2, 2026 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | -0.37% | 7,168 |
| Dec 31, 2025 | 18.99 | 18.99 | 18.96 | 18.97 | 18.97 | 0.05% | 12,798 |
| Dec 30, 2025 | 19.00 | 19.00 | 18.96 | 18.96 | 18.96 | -0.52% | 1,090 |
| Dec 29, 2025 | 19.07 | 19.07 | 19.05 | 19.06 | 19.01 | 0.21% | 13,164 |
| Dec 24, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | -0.05% | 252 |
| Dec 23, 2025 | 18.95 | 19.03 | 18.95 | 19.03 | 18.98 | 0.32% | 9,124 |
| Dec 22, 2025 | 18.93 | 18.97 | 18.93 | 18.97 | 18.92 | 0.11% | 11,486 |
| Dec 19, 2025 | 18.93 | 18.96 | 18.93 | 18.95 | 18.90 | -0.21% | 7,192 |
| Dec 18, 2025 | 19.00 | 19.00 | 18.98 | 18.99 | 18.94 | 0.16% | 9,643 |
| Dec 17, 2025 | 18.97 | 18.98 | 18.96 | 18.96 | 18.91 | -0.21% | 10,045 |
| Dec 16, 2025 | 18.94 | 19.01 | 18.94 | 19.00 | 18.95 | - | 10,573 |
| Dec 15, 2025 | 18.98 | 19.00 | 18.98 | 19.00 | 18.95 | 0.26% | 5,816 |
| Dec 12, 2025 | 18.93 | 18.95 | 18.93 | 18.95 | 18.90 | -0.05% | 3,285 |
| Dec 11, 2025 | 18.95 | 18.97 | 18.95 | 18.96 | 18.91 | -0.05% | 9,589 |
| Dec 10, 2025 | 18.91 | 18.97 | 18.91 | 18.97 | 18.92 | 0.48% | 15,568 |
| Dec 9, 2025 | 18.91 | 18.91 | 18.88 | 18.88 | 18.83 | -0.26% | 18,010 |
| Dec 8, 2025 | 18.86 | 18.93 | 18.86 | 18.93 | 18.88 | - | 5,582 |
| Dec 5, 2025 | 19.01 | 19.01 | 18.91 | 18.93 | 18.88 | -0.79% | 4,627 |
| Dec 4, 2025 | 19.11 | 19.11 | 19.08 | 19.08 | 19.03 | -0.37% | 3,636 |
| Dec 3, 2025 | 19.14 | 19.15 | 19.14 | 19.15 | 19.10 | 0.16% | 6,490 |
| Dec 2, 2025 | 19.11 | 19.13 | 19.11 | 19.12 | 19.07 | -0.16% | 2,632 |
| Dec 1, 2025 | 19.17 | 19.17 | 19.15 | 19.15 | 19.10 | -0.31% | 7,723 |
| Nov 28, 2025 | 19.25 | 19.25 | 19.21 | 19.21 | 19.16 | -0.21% | 5,230 |
| Nov 27, 2025 | 19.25 | 19.25 | 19.23 | 19.25 | 19.20 | 0.05% | 3,801 |
| Nov 26, 2025 | 19.22 | 19.24 | 19.22 | 19.24 | 19.19 | 0.26% | 9,916 |
| Nov 25, 2025 | 19.16 | 19.21 | 19.16 | 19.19 | 19.14 | 0.26% | 3,035 |
| Nov 24, 2025 | 19.15 | 19.15 | 19.13 | 19.14 | 19.09 | -0.05% | 10,230 |
| Nov 21, 2025 | 19.14 | 19.15 | 19.14 | 19.15 | 19.10 | 0.21% | 6,973 |
| Nov 20, 2025 | 19.07 | 19.12 | 19.07 | 19.11 | 19.06 | 0.16% | 8,434 |
| Nov 19, 2025 | 19.11 | 19.11 | 19.07 | 19.08 | 19.03 | -0.26% | 10,047 |
| Nov 18, 2025 | 19.15 | 19.15 | 19.12 | 19.13 | 19.02 | -0.21% | 3,221 |
| Nov 17, 2025 | 19.19 | 19.19 | 19.14 | 19.17 | 19.06 | -0.05% | 3,967 |
| Nov 14, 2025 | 19.20 | 19.20 | 19.17 | 19.18 | 19.07 | -0.21% | 10,576 |
| Nov 13, 2025 | 19.21 | 19.24 | 19.21 | 19.22 | 19.11 | -0.08% | 2,976 |
| Nov 12, 2025 | 19.22 | 19.26 | 19.22 | 19.24 | 19.13 | -0.08% | 5,490 |
| Nov 11, 2025 | 19.22 | 19.25 | 19.22 | 19.25 | 19.14 | 0.10% | 4,302 |
| Nov 10, 2025 | 19.23 | 19.24 | 19.21 | 19.23 | 19.12 | 0.08% | 4,916 |
| Nov 7, 2025 | 19.23 | 19.24 | 19.22 | 19.22 | 19.11 | -0.39% | 2,108 |
| Nov 6, 2025 | 19.29 | 19.29 | 19.28 | 19.29 | 19.18 | 0.21% | 14,084 |
| Nov 5, 2025 | 19.26 | 19.26 | 19.21 | 19.25 | 19.14 | 0.16% | 5,032 |
| Nov 4, 2025 | 19.21 | 19.22 | 19.21 | 19.22 | 19.11 | 0.05% | 762 |
| Nov 3, 2025 | 19.25 | 19.25 | 19.21 | 19.21 | 19.10 | -0.21% | 17,163 |
| Oct 31, 2025 | 19.23 | 19.25 | 19.23 | 19.25 | 19.14 | 0.10% | 1,330 |
| Oct 30, 2025 | 19.20 | 19.24 | 19.19 | 19.23 | 19.12 | 0.05% | 6,335 |
| Oct 29, 2025 | 19.31 | 19.31 | 19.20 | 19.22 | 19.11 | -0.52% | 18,420 |