Skip to main content
logo
iShares ESG Aware Canadian Aggregate Bond Index ETF (TSX:XSAB)
Canada flag Canada · Delayed Price · Currency is CAD
17.61
-0.04 (-0.23%)
Sep 18, 2026, 3:14 PM EST

TSX:XSAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202617.6017.6117.6017.6117.61-0.23%1,017
Sep 17, 202617.6417.6517.6217.6517.650.74%8,679
Sep 16, 202617.5717.6017.5217.5217.520.11%7,600
Sep 15, 202617.4917.5017.4717.5017.50-6,807
Sep 14, 202617.5017.5117.4617.5017.50-14,534
Sep 11, 202617.5317.5317.5017.5017.500.11%820
Sep 10, 202617.5217.5417.4817.4817.48-0.74%11,502
Sep 9, 202617.6317.6317.6017.6117.61-0.34%5,501
Sep 8, 202617.6717.6717.6617.6717.67-0.11%3,522
Sep 4, 202617.6817.6917.6817.6917.690.06%3,374
Sep 3, 202617.7217.7217.6517.6817.680.28%6,238
Sep 2, 202617.6717.6717.6317.6317.63-0.45%11,136
Sep 1, 202617.6717.7117.6717.7117.71-7,075
Aug 31, 202617.6917.7117.6917.7117.71-0.11%4,908
Aug 28, 202617.7317.7317.7117.7317.73-0.06%4,164
Aug 27, 202617.7817.7817.7417.7417.74-0.17%3,315
Aug 26, 202617.8117.8117.7617.7717.77-0.34%22,142
Aug 25, 202617.8617.8817.8317.8817.830.51%14,459
Aug 24, 202617.7717.8217.7717.7917.740.42%10,802
Aug 21, 202617.7117.7217.7117.7217.67-0.03%1,888
Aug 20, 202617.7317.7317.7117.7217.67-0.34%3,697
Aug 19, 202617.8117.8117.7717.7817.730.06%12,035
Aug 18, 202617.7117.7817.7117.7717.720.17%9,864
Aug 17, 202617.7917.7917.7417.7417.69-0.22%5,004
Aug 14, 202617.8117.8117.7817.7817.73-0.39%1,261
Aug 13, 202617.8617.8717.8417.8517.800.45%1,858
Aug 12, 202617.8017.8117.7717.7717.72-0.06%3,494
Aug 11, 202617.7617.7817.7617.7817.730.23%4,905
Aug 10, 202617.7717.7717.7417.7417.69-0.62%3,705
Aug 7, 202617.8417.8517.8217.8517.80-0.06%7,536
Aug 6, 202617.9017.9017.8617.8617.81-0.45%27,152
Aug 5, 202617.9317.9417.9217.9417.89-8,769
Aug 4, 202617.9117.9417.9017.9417.890.79%11,296
Jul 31, 202617.8017.8017.8017.8017.75-0.48%4,856
Jul 30, 202617.8817.8917.8817.8917.830.03%1,436
Jul 29, 202617.8817.8817.8817.8817.83-0.50%4,721
Jul 28, 202617.9017.9717.9017.9717.920.34%13,270
Jul 27, 202617.9517.9717.9517.9617.860.28%11,169
Jul 24, 202617.9017.9117.9017.9117.810.28%1,821
Jul 23, 202617.8317.8617.8317.8617.76-0.22%7,971
Jul 22, 202617.9517.9517.9017.9017.80-0.33%1,432
Jul 21, 202617.9417.9617.9417.9617.860.17%10,304
Jul 20, 202617.9417.9417.9317.9317.83-0.06%3,570
Jul 17, 202617.9517.9517.9417.9417.84-0.17%2,124
Jul 16, 202617.9417.9817.9417.9717.87-0.11%3,362
Jul 15, 202617.9117.9917.9117.9917.890.22%6,144
Jul 14, 202617.9417.9517.9317.9517.850.06%10,722
Jul 13, 202617.9517.9617.9317.9417.84-0.39%21,251
Jul 10, 202617.9918.0117.9818.0117.910.06%19,333
Jul 9, 202617.9718.0117.9718.0017.900.17%10,100