Skip to main content
iShares Core High Quality Canadian Bond Index ETF (TSX: XQB)
Canada flag Canada · Delayed Price · Currency is CAD
19.41
+0.06 (0.31%)
Feb 5, 2025, 3:14 PM EST

TSX:XQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202519.4219.4219.3619.3919.390.21%6,139
Feb 4, 202519.2619.3519.2619.3519.350.05%2,491
Feb 3, 202519.4319.4319.3319.3419.340.42%11,700
Jan 31, 202519.2119.2619.2019.2619.260.26%8,100
Jan 30, 202519.1719.2119.1519.2119.210.47%6,000
Jan 29, 202519.1119.1319.1119.1219.120.10%4,900
Jan 28, 202519.0619.1019.0619.1019.10-0.31%11,634
Jan 27, 202519.1619.1619.1319.1619.110.42%2,301
Jan 24, 202519.0219.0819.0219.0819.020.32%2,247
Jan 23, 202518.9719.0218.9719.0218.96-0.11%10,135
Jan 22, 202519.1019.1019.0319.0418.99-0.31%5,918
Jan 21, 202519.0919.1219.0919.1019.050.21%6,000
Jan 20, 202519.0719.0719.0519.0619.010.11%2,300
Jan 17, 202519.0019.0519.0019.0418.990.21%9,300
Jan 16, 202518.9019.0118.9019.0018.950.53%3,519
Jan 15, 202518.8318.9018.8318.9018.850.80%5,300
Jan 14, 202518.7518.7518.7418.7518.70-0.27%3,345
Jan 13, 202518.8418.8418.8018.8018.75-0.37%2,800
Jan 10, 202518.9018.9018.8618.8718.82-0.53%18,000
Jan 9, 202519.0219.0218.9718.9718.92-0.21%8,800
Jan 8, 202518.9919.0118.9919.0118.96-19,500
Jan 7, 202519.0819.0819.0119.0118.96-0.37%10,939
Jan 6, 202519.0919.0919.0519.0819.03-0.05%13,614
Jan 3, 202519.1419.1419.0819.0919.04-0.05%8,737
Jan 2, 202519.1319.1319.0919.1019.050.21%2,700
Dec 31, 202419.0619.0619.0619.0619.010.21%-
Dec 30, 202419.0219.0219.0219.0218.97-0.11%130
Dec 27, 202419.0719.0919.0419.0418.99-0.05%2,500
Dec 24, 202419.0019.0519.0019.0519.00-0.05%1,400
Dec 23, 202419.0619.0719.0619.0619.01-0.05%8,006
Dec 20, 202419.0319.0819.0319.0719.020.42%2,300
Dec 19, 202419.0219.0318.9718.9918.93-0.73%69,236
Dec 18, 202419.2119.2119.1219.1319.07-0.42%6,828
Dec 17, 202419.2119.2119.1919.2119.160.16%4,839
Dec 16, 202419.1519.1819.1219.1819.130.05%15,300
Dec 13, 202419.1619.1819.1619.1719.11-0.10%41,905
Dec 12, 202419.2119.2219.1919.1919.14-0.36%14,647
Dec 11, 202419.3719.3719.2419.2619.20-0.31%1,800
Dec 10, 202419.3019.3319.3019.3219.27-8,935
Dec 9, 202419.3719.3719.3219.3219.27-0.21%6,427
Dec 6, 202419.3819.3819.3619.3619.310.57%3,600
Dec 5, 202419.2219.2519.2219.2519.20-0.05%6,200
Dec 4, 202419.1419.2619.1419.2619.210.42%9,306
Dec 3, 202419.2419.2419.1819.1819.13-0.36%13,939
Dec 2, 202419.1419.2619.1419.2519.20-4,400
Nov 29, 202419.1419.2519.1419.2519.201.05%6,800
Nov 28, 202419.0519.0519.0519.0519.000.11%3,200
Nov 27, 202419.0419.0419.0219.0318.980.21%3,200
Nov 26, 202418.9719.0018.9718.9918.940.21%11,400
Nov 25, 202418.9518.9518.9218.9518.900.91%8,623
Nov 22, 202418.7118.7818.7118.7818.730.21%2,814
Nov 21, 202418.8318.8318.7418.7418.69-0.74%5,000
Nov 20, 202418.9018.9218.8818.8818.77-0.37%4,300
Nov 19, 202418.9919.0018.9518.9518.84-0.32%6,200
Nov 18, 202419.0219.0219.0019.0118.90-0.05%3,200
Nov 15, 202418.9919.0218.9919.0218.91-0.16%5,300
Nov 14, 202419.0619.0619.0419.0518.940.32%1,100
Nov 13, 202419.0919.0918.9918.9918.88-0.26%10,441
Nov 12, 202419.0819.0819.0119.0418.93-0.52%2,900
Nov 11, 202419.1419.1419.1419.1419.03-6,236
Nov 8, 202419.1519.1519.1419.1419.030.37%1,630
Nov 7, 202419.0319.0719.0019.0718.960.63%1,700
Nov 6, 202418.8918.9518.8918.9518.84-0.26%5,227
Nov 5, 202418.9919.0118.9419.0018.890.05%7,800
Nov 4, 202419.0319.0318.9918.9918.880.16%1,948
Nov 1, 202418.9318.9618.9318.9618.85-0.26%239
Oct 31, 202418.9619.0118.9619.0118.900.26%4,616
Oct 30, 202419.0019.0118.9618.9618.850.16%1,000
Oct 29, 202418.8818.9318.8818.9318.820.05%9,700
Oct 28, 202418.9618.9618.9018.9218.81-0.21%3,200
Oct 25, 202419.0319.0318.9618.9618.80-0.16%7,117
Oct 24, 202418.9718.9918.9518.9918.830.11%11,746
Oct 23, 202418.9818.9918.9718.9718.81-0.11%11,346
Oct 22, 202419.0019.0018.9718.9918.830.05%18,300
Oct 21, 202419.0619.0618.9818.9818.82-0.58%18,417
Oct 18, 202419.0719.0919.0719.0918.930.16%3,611
Oct 17, 202419.0619.0719.0419.0618.90-0.31%7,700
Oct 16, 202419.1319.1319.1219.1218.960.21%3,000
Oct 15, 202419.0419.0819.0419.0818.920.42%11,500
Oct 11, 202418.9219.0018.9219.0018.840.42%3,547
Oct 10, 202418.9218.9218.9218.9218.760.11%-
Oct 9, 202418.9318.9318.8918.9018.74-0.11%1,100
Oct 8, 202418.9118.9318.9118.9218.760.05%2,118
Oct 7, 202418.9118.9118.9118.9118.75-0.21%205
Oct 4, 202418.9818.9818.9518.9518.79-0.79%1,817
Oct 3, 202419.1119.1119.1019.1018.94-0.37%1,900
Oct 2, 202419.1719.1719.1719.1719.01-0.42%235
Oct 1, 202419.2519.2519.2519.2519.090.10%-
Sep 30, 202419.2419.2419.2319.2319.07-0.10%300
Sep 27, 202419.2019.2519.2019.2519.090.57%4,500
Sep 26, 202419.1819.1819.1419.1418.98-0.05%2,000
Sep 25, 202419.1519.1619.1519.1518.99-0.21%11,530
Sep 24, 202419.1819.1919.1719.1919.03-0.42%17,400
Sep 23, 202419.2419.2719.2019.2719.06-3,800
Sep 20, 202419.2219.2819.2219.2719.060.10%15,705
Sep 19, 202419.2519.2519.2519.2519.04-0.05%110
Sep 18, 202419.2919.2919.2619.2619.05-0.21%3,419
Sep 17, 202419.3419.3419.2919.3019.09-0.05%4,914
Sep 16, 202419.3019.3319.3019.3119.100.36%2,149
Sep 13, 202419.2419.2419.2419.2419.03--