iShares Core High Quality Canadian Bond Index ETF (TSX:XQB)
Canada
· Delayed Price · Currency is CAD 18.98
0.00 (0.00%)
Jun 11, 2025, 3:55 PM EDT
TSX:XQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | 304 |
| Jun 10, 2025 | 19.04 | 19.04 | 18.98 | 18.98 | 18.98 | - | 4,948 |
| Jun 9, 2025 | 18.92 | 18.99 | 18.92 | 18.98 | 18.98 | 0.05% | 12,246 |
| Jun 6, 2025 | 19.04 | 19.04 | 18.97 | 18.97 | 18.97 | -0.52% | 1,129 |
| Jun 5, 2025 | 19.03 | 19.09 | 19.03 | 19.07 | 19.07 | -0.16% | 1,100 |
| Jun 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.37% | 1,100 |
| Jun 3, 2025 | 19.06 | 19.06 | 19.03 | 19.03 | 19.03 | -0.21% | 3,400 |
| Jun 2, 2025 | 19.09 | 19.10 | 19.06 | 19.07 | 19.07 | -0.21% | 4,004 |
| May 30, 2025 | 19.05 | 19.12 | 19.05 | 19.11 | 19.11 | 0.26% | 18,800 |
| May 29, 2025 | 19.05 | 19.09 | 19.05 | 19.06 | 19.06 | 0.11% | 3,600 |
| May 28, 2025 | 18.95 | 19.04 | 18.95 | 19.04 | 19.04 | 0.05% | 2,000 |
| May 27, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.37% | 3,200 |
| May 26, 2025 | 18.92 | 18.97 | 18.92 | 18.96 | 18.96 | 0.16% | 7,603 |
| May 23, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.21% | 627 |
| May 22, 2025 | 18.85 | 18.90 | 18.85 | 18.89 | 18.89 | -0.11% | 15,147 |
| May 21, 2025 | 18.95 | 18.95 | 18.90 | 18.91 | 18.86 | -0.58% | 3,501 |
| May 20, 2025 | 19.03 | 19.05 | 19.00 | 19.02 | 18.97 | -0.78% | 3,700 |
| May 16, 2025 | 19.16 | 19.17 | 19.16 | 19.17 | 19.12 | 0.05% | 2,000 |
| May 15, 2025 | 19.08 | 19.16 | 19.08 | 19.16 | 19.11 | 0.74% | 4,401 |
| May 14, 2025 | 19.09 | 19.09 | 19.02 | 19.02 | 18.97 | -0.37% | 2,600 |
| May 13, 2025 | 19.11 | 19.11 | 19.08 | 19.09 | 19.04 | -0.05% | 1,500 |
| May 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | - | 900 |
| May 9, 2025 | 19.07 | 19.10 | 19.07 | 19.10 | 19.05 | 0.16% | 3,210 |
| May 8, 2025 | 19.14 | 19.14 | 19.05 | 19.07 | 19.02 | -0.31% | 5,013 |
| May 7, 2025 | 19.10 | 19.15 | 19.10 | 19.13 | 19.08 | 0.21% | 6,933 |
| May 6, 2025 | 19.03 | 19.09 | 19.01 | 19.09 | 19.03 | 0.21% | 26,000 |
| May 5, 2025 | 19.04 | 19.05 | 19.03 | 19.05 | 18.99 | -0.05% | 19,316 |
| May 2, 2025 | 19.07 | 19.07 | 19.02 | 19.06 | 19.01 | -0.21% | 3,600 |
| May 1, 2025 | 19.07 | 19.11 | 19.06 | 19.10 | 19.05 | -0.26% | 2,100 |
| Apr 30, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.10 | 0.47% | 900 |
| Apr 29, 2025 | 19.04 | 19.07 | 19.04 | 19.06 | 19.01 | 0.05% | 919 |
| Apr 28, 2025 | 19.04 | 19.05 | 19.04 | 19.05 | 19.00 | 0.11% | 1,100 |
| Apr 25, 2025 | 19.01 | 19.03 | 19.01 | 19.03 | 18.98 | -0.16% | 5,500 |
| Apr 24, 2025 | 19.05 | 19.06 | 19.05 | 19.06 | 18.95 | 0.26% | 630 |
| Apr 23, 2025 | 19.13 | 19.13 | 18.98 | 19.01 | 18.90 | -0.05% | 6,802 |
| Apr 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.91 | 0.32% | 612 |
| Apr 21, 2025 | 19.07 | 19.07 | 18.96 | 18.96 | 18.85 | -0.73% | 3,009 |
| Apr 17, 2025 | 19.11 | 19.11 | 19.09 | 19.10 | 18.99 | -0.16% | 4,000 |
| Apr 16, 2025 | 19.14 | 19.14 | 19.11 | 19.13 | 19.02 | 0.10% | 4,645 |
| Apr 15, 2025 | 19.09 | 19.12 | 19.08 | 19.11 | 19.00 | 0.10% | 7,700 |
| Apr 14, 2025 | 18.99 | 19.09 | 18.99 | 19.09 | 18.98 | 0.90% | 2,800 |
| Apr 11, 2025 | 18.95 | 18.95 | 18.90 | 18.92 | 18.81 | -0.11% | 4,400 |
| Apr 10, 2025 | 19.04 | 19.04 | 18.93 | 18.94 | 18.83 | -0.26% | 3,600 |
| Apr 9, 2025 | 18.98 | 19.03 | 18.89 | 18.99 | 18.88 | -0.63% | 7,400 |
| Apr 8, 2025 | 19.11 | 19.14 | 19.07 | 19.11 | 19.00 | -0.21% | 3,300 |
| Apr 7, 2025 | 19.29 | 19.34 | 19.15 | 19.15 | 19.04 | -0.93% | 29,900 |
| Apr 4, 2025 | 19.41 | 19.46 | 19.33 | 19.33 | 19.22 | 0.16% | 12,233 |
| Apr 3, 2025 | 19.37 | 19.37 | 19.30 | 19.30 | 19.19 | -0.26% | 11,500 |
| Apr 2, 2025 | 19.39 | 19.39 | 19.32 | 19.35 | 19.24 | - | 7,342 |
| Apr 1, 2025 | 19.33 | 19.36 | 19.33 | 19.35 | 19.24 | 0.26% | 8,000 |