iShares Core High Quality Canadian Bond Index ETF (TSX:XQB)
Canada · Delayed Price · Currency is CAD 19.29
0.00 (0.00%)
Oct 17, 2025, 3:59 PM EDT
TSX:XQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.26 | 19.29 | 19.26 | 19.29 | 19.29 | - | 30,700 |
| Oct 16, 2025 | 19.26 | 19.29 | 19.26 | 19.29 | 19.29 | 0.26% | 2,216 |
| Oct 15, 2025 | 19.21 | 19.25 | 19.21 | 19.24 | 19.24 | 0.10% | 3,802 |
| Oct 14, 2025 | 19.22 | 19.22 | 19.20 | 19.22 | 19.22 | 0.21% | 5,300 |
| Oct 10, 2025 | 19.17 | 19.18 | 19.14 | 19.18 | 19.18 | 0.21% | 3,315 |
| Oct 9, 2025 | 19.16 | 19.16 | 19.14 | 19.14 | 19.14 | -0.05% | 3,800 |
| Oct 8, 2025 | 19.15 | 19.16 | 19.15 | 19.15 | 19.15 | 0.10% | 32,516 |
| Oct 7, 2025 | 19.12 | 19.16 | 19.12 | 19.13 | 19.13 | - | 6,200 |
| Oct 6, 2025 | 19.14 | 19.14 | 19.13 | 19.13 | 19.13 | -0.16% | 4,240 |
| Oct 3, 2025 | 19.20 | 19.20 | 19.16 | 19.16 | 19.16 | 0.10% | 6,920 |
| Oct 2, 2025 | 19.15 | 19.17 | 19.14 | 19.14 | 19.14 | -0.05% | 2,400 |
| Oct 1, 2025 | 19.20 | 19.20 | 19.13 | 19.15 | 19.15 | - | 3,524 |
| Sep 30, 2025 | 19.17 | 19.18 | 19.15 | 19.15 | 19.15 | 0.05% | 10,222 |
| Sep 29, 2025 | 19.12 | 19.14 | 19.12 | 19.14 | 19.14 | 0.16% | 2,100 |
| Sep 26, 2025 | 19.12 | 19.12 | 19.10 | 19.11 | 19.11 | 0.05% | 7,100 |
| Sep 25, 2025 | 19.10 | 19.12 | 19.09 | 19.10 | 19.10 | -0.05% | 3,200 |
| Sep 24, 2025 | 19.13 | 19.13 | 19.11 | 19.11 | 19.11 | -0.42% | 1,000 |
| Sep 23, 2025 | 19.18 | 19.20 | 19.18 | 19.19 | 19.14 | 0.05% | 4,400 |
| Sep 22, 2025 | 19.18 | 19.20 | 19.18 | 19.18 | 19.13 | - | 6,800 |
| Sep 19, 2025 | 19.21 | 19.21 | 19.18 | 19.18 | 19.13 | - | 3,300 |
| Sep 18, 2025 | 19.15 | 19.21 | 19.15 | 19.18 | 19.13 | - | 14,400 |
| Sep 17, 2025 | 19.25 | 19.25 | 19.18 | 19.18 | 19.13 | -0.21% | 4,732 |
| Sep 16, 2025 | 19.21 | 19.22 | 19.20 | 19.22 | 19.17 | 0.16% | 5,400 |
| Sep 15, 2025 | 19.18 | 19.19 | 19.17 | 19.19 | 19.14 | - | 1,000 |
| Sep 12, 2025 | 19.17 | 19.19 | 19.17 | 19.19 | 19.14 | - | 4,546 |
| Sep 11, 2025 | 19.18 | 19.19 | 19.17 | 19.19 | 19.14 | 0.10% | 6,600 |
| Sep 10, 2025 | 19.12 | 19.18 | 19.12 | 19.17 | 19.12 | 0.42% | 2,816 |
| Sep 9, 2025 | 19.13 | 19.13 | 19.09 | 19.09 | 19.04 | -0.10% | 2,100 |
| Sep 8, 2025 | 19.08 | 19.11 | 19.08 | 19.11 | 19.06 | 0.31% | 3,319 |
| Sep 5, 2025 | 19.02 | 19.05 | 19.02 | 19.05 | 19.00 | 0.53% | 5,830 |
| Sep 4, 2025 | 18.93 | 18.96 | 18.93 | 18.95 | 18.90 | 0.21% | 2,200 |
| Sep 3, 2025 | 18.86 | 18.92 | 18.86 | 18.91 | 18.86 | 0.42% | 2,200 |
| Sep 2, 2025 | 18.83 | 18.83 | 18.82 | 18.83 | 18.78 | -0.42% | 2,641 |
| Aug 29, 2025 | 18.86 | 18.91 | 18.86 | 18.91 | 18.86 | 0.37% | 5,739 |
| Aug 28, 2025 | 18.83 | 18.85 | 18.83 | 18.84 | 18.79 | 0.05% | 5,900 |
| Aug 27, 2025 | 18.80 | 18.83 | 18.78 | 18.83 | 18.78 | 0.11% | 2,800 |
| Aug 26, 2025 | 18.82 | 18.82 | 18.80 | 18.81 | 18.76 | -0.32% | 2,700 |
| Aug 25, 2025 | 18.84 | 18.88 | 18.84 | 18.87 | 18.76 | -0.16% | 4,932 |
| Aug 22, 2025 | 18.91 | 18.91 | 18.90 | 18.90 | 18.79 | 0.27% | 2,000 |
| Aug 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.74 | -0.26% | 2,135 |
| Aug 20, 2025 | 18.84 | 18.90 | 18.84 | 18.90 | 18.79 | 0.16% | 1,900 |
| Aug 19, 2025 | 18.86 | 18.88 | 18.86 | 18.87 | 18.76 | 0.16% | 3,400 |
| Aug 18, 2025 | 18.88 | 18.88 | 18.84 | 18.84 | 18.73 | -0.21% | 1,800 |
| Aug 15, 2025 | 18.90 | 18.90 | 18.87 | 18.88 | 18.77 | -0.11% | 22,900 |
| Aug 14, 2025 | 18.92 | 18.92 | 18.90 | 18.90 | 18.79 | - | 1,700 |
| Aug 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | - | - |
| Aug 12, 2025 | 18.92 | 18.92 | 18.86 | 18.90 | 18.79 | -0.26% | 4,700 |
| Aug 11, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.84 | -0.16% | 10,900 |
| Aug 8, 2025 | 18.95 | 18.98 | 18.95 | 18.98 | 18.87 | 0.16% | 4,600 |
| Aug 7, 2025 | 18.97 | 18.98 | 18.95 | 18.95 | 18.84 | -0.05% | 1,139 |