iShares ESG Aware Canadian Aggregate Bond Index ETF (TSX:XSAB)
Canada · Delayed Price · Currency is CAD 18.24
+0.01 (0.05%)
Oct 7, 2025, 3:13 PM EDT
TSX:XSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.22% | 5,406 |
| Oct 3, 2025 | 18.27 | 18.28 | 18.27 | 18.28 | 18.28 | - | 5,506 |
| Oct 2, 2025 | 18.27 | 18.30 | 18.27 | 18.28 | 18.28 | 0.11% | 6,100 |
| Oct 1, 2025 | 18.31 | 18.31 | 18.26 | 18.26 | 18.26 | -0.22% | 5,740 |
| Sep 30, 2025 | 18.26 | 18.30 | 18.26 | 18.30 | 18.30 | 0.11% | 14,900 |
| Sep 29, 2025 | 18.26 | 18.28 | 18.26 | 18.28 | 18.28 | 0.33% | 13,217 |
| Sep 26, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.05% | 837 |
| Sep 25, 2025 | 18.23 | 18.23 | 18.20 | 18.21 | 18.21 | -0.16% | 18,400 |
| Sep 24, 2025 | 18.22 | 18.25 | 18.22 | 18.24 | 18.24 | -0.27% | 8,700 |
| Sep 23, 2025 | 18.31 | 18.31 | 18.28 | 18.29 | 18.24 | - | 4,000 |
| Sep 22, 2025 | 18.29 | 18.31 | 18.29 | 18.29 | 18.24 | 0.05% | 3,200 |
| Sep 19, 2025 | 18.28 | 18.30 | 18.28 | 18.28 | 18.23 | -0.22% | 2,002 |
| Sep 18, 2025 | 18.28 | 18.33 | 18.28 | 18.32 | 18.27 | - | 4,046 |
| Sep 17, 2025 | 18.34 | 18.34 | 18.32 | 18.32 | 18.27 | -0.05% | 423 |
| Sep 16, 2025 | 18.30 | 18.35 | 18.30 | 18.33 | 18.28 | 0.11% | 2,544 |
| Sep 15, 2025 | 18.31 | 18.32 | 18.31 | 18.31 | 18.26 | 0.05% | 15,317 |
| Sep 12, 2025 | 18.26 | 18.30 | 18.26 | 18.30 | 18.25 | -0.05% | 2,604 |
| Sep 11, 2025 | 18.29 | 18.31 | 18.29 | 18.31 | 18.26 | 0.16% | 400 |
| Sep 10, 2025 | 18.29 | 18.29 | 18.27 | 18.28 | 18.23 | 0.33% | 3,812 |
| Sep 9, 2025 | 18.23 | 18.23 | 18.22 | 18.22 | 18.17 | -0.11% | 1,028 |
| Sep 8, 2025 | 18.20 | 18.24 | 18.20 | 18.24 | 18.19 | 0.55% | 4,400 |
| Sep 5, 2025 | 18.13 | 18.16 | 18.13 | 18.14 | 18.09 | 0.44% | 3,121 |
| Sep 4, 2025 | 18.03 | 18.06 | 18.03 | 18.06 | 18.01 | 0.28% | 515 |
| Sep 3, 2025 | 17.99 | 18.01 | 17.99 | 18.01 | 17.96 | 0.39% | 4,540 |
| Sep 2, 2025 | 17.92 | 17.94 | 17.92 | 17.94 | 17.89 | -0.33% | 2,904 |
| Aug 29, 2025 | 17.96 | 18.00 | 17.94 | 18.00 | 17.95 | 0.33% | 36,110 |
| Aug 28, 2025 | 17.95 | 17.95 | 17.94 | 17.94 | 17.89 | 0.11% | 10,530 |
| Aug 27, 2025 | 17.88 | 17.92 | 17.88 | 17.92 | 17.87 | - | 3,600 |
| Aug 26, 2025 | 17.91 | 17.92 | 17.91 | 17.92 | 17.87 | -0.22% | 1,945 |
| Aug 25, 2025 | 17.95 | 17.96 | 17.95 | 17.96 | 17.86 | -0.17% | 7,200 |
| Aug 22, 2025 | 17.94 | 18.01 | 17.94 | 17.99 | 17.89 | 0.28% | 6,800 |
| Aug 21, 2025 | 17.96 | 17.96 | 17.93 | 17.94 | 17.84 | -0.17% | 3,900 |
| Aug 20, 2025 | 17.98 | 17.99 | 17.97 | 17.97 | 17.87 | - | 4,200 |
| Aug 19, 2025 | 17.96 | 17.98 | 17.96 | 17.97 | 17.87 | 0.28% | 8,436 |
| Aug 18, 2025 | 17.94 | 17.94 | 17.91 | 17.92 | 17.82 | -0.22% | 14,500 |
| Aug 15, 2025 | 17.95 | 17.97 | 17.95 | 17.96 | 17.86 | -0.28% | 6,200 |
| Aug 14, 2025 | 18.00 | 18.02 | 18.00 | 18.01 | 17.91 | -0.17% | 9,400 |
| Aug 13, 2025 | 18.05 | 18.05 | 18.04 | 18.04 | 17.94 | 0.28% | 5,400 |
| Aug 12, 2025 | 17.98 | 17.99 | 17.98 | 17.99 | 17.89 | -0.33% | 1,500 |
| Aug 11, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 17.95 | -0.06% | 2,700 |
| Aug 8, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | 17.96 | 0.06% | 9,000 |
| Aug 7, 2025 | 18.06 | 18.06 | 18.04 | 18.05 | 17.95 | 0.06% | 2,936 |
| Aug 6, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.94 | -0.17% | 5,733 |
| Aug 5, 2025 | 18.07 | 18.07 | 18.05 | 18.07 | 17.97 | 0.17% | 8,500 |
| Aug 1, 2025 | 18.06 | 18.07 | 18.04 | 18.04 | 17.94 | 0.22% | 7,500 |
| Jul 31, 2025 | 17.98 | 18.00 | 17.98 | 18.00 | 17.90 | 0.39% | 11,900 |
| Jul 30, 2025 | 17.92 | 17.94 | 17.92 | 17.93 | 17.83 | -0.11% | 13,812 |
| Jul 29, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | 17.85 | 0.39% | 14,832 |
| Jul 28, 2025 | 17.87 | 17.88 | 17.87 | 17.88 | 17.78 | -0.28% | 3,036 |
| Jul 25, 2025 | 17.91 | 17.94 | 17.91 | 17.93 | 17.78 | 0.28% | 9,542 |