Skip to main content
logo
iShares ESG Aware Canadian Aggregate Bond Index ETF (TSX:XSAB)
Canada flag Canada · Delayed Price · Currency is CAD
17.94
+0.04 (0.22%)
At close: May 13, 2026

TSX:XSAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202617.9717.9917.9417.9417.94-10,328
May 13, 202617.9017.9417.8917.9417.940.22%2,310
May 12, 202617.9117.9217.9017.9017.90-0.39%5,613
May 11, 202617.9817.9817.9517.9717.97-0.22%23,500
May 8, 202618.0218.0518.0118.0118.010.28%6,100
May 7, 202618.0018.0117.9417.9617.96-0.17%5,700
May 6, 202617.9517.9917.9517.9917.990.62%10,226
May 5, 202617.8517.8917.8517.8817.880.17%21,823
May 4, 202617.9217.9217.8417.8517.85-0.61%7,600
May 1, 202617.9517.9717.9517.9617.960.22%5,800
Apr 30, 202617.9217.9417.9117.9217.920.22%20,440
Apr 29, 202617.9317.9317.8617.8817.88-0.56%11,843
Apr 28, 202617.9417.9817.9417.9817.98-0.06%4,400
Apr 27, 202617.9618.0017.9617.9917.99-0.50%11,612
Apr 24, 202618.0618.0818.0418.0818.030.22%7,200
Apr 23, 202617.9818.0417.9818.0417.990.17%4,400
Apr 22, 202618.0418.0418.0118.0117.96-2,900
Apr 21, 202618.0418.0418.0118.0117.96-0.28%11,400
Apr 20, 202618.0518.0918.0518.0618.01-0.06%4,400
Apr 17, 202618.0618.0718.0618.0718.020.50%10,221
Apr 16, 202617.9417.9817.9417.9817.93-0.06%9,440
Apr 15, 202618.0118.0217.9917.9917.94-0.22%5,500
Apr 14, 202617.9518.0317.9518.0317.980.22%5,943
Apr 13, 202617.9517.9917.9517.9917.940.17%3,846
Apr 10, 202617.9717.9917.9517.9617.91-0.06%6,821
Apr 9, 202617.9718.0117.9317.9717.92-0.28%16,618
Apr 8, 202618.0118.0218.0118.0217.970.56%800
Apr 7, 202617.9217.9417.8617.9217.87-0.33%9,415
Apr 6, 202617.9317.9817.9217.9817.930.28%16,500
Apr 2, 202617.9717.9717.9317.9317.890.11%7,700
Apr 1, 202617.9417.9517.9117.9117.86-0.11%1,816
Mar 31, 202617.9617.9717.9317.9317.880.11%26,607
Mar 30, 202617.9217.9217.8917.9117.860.56%11,123
Mar 27, 202617.8017.8217.7917.8117.76-0.17%11,500
Mar 26, 202617.8617.8917.8317.8417.79-0.72%8,200
Mar 25, 202617.9517.9917.9417.9717.870.67%11,200
Mar 24, 202617.8517.9017.8317.8517.75-0.45%51,026
Mar 23, 202617.9017.9717.9017.9317.830.45%14,100
Mar 20, 202617.8917.9017.8517.8517.75-0.94%34,200
Mar 19, 202617.9718.0317.9718.0217.920.06%6,300
Mar 18, 202618.0618.0617.9918.0117.91-0.28%9,027
Mar 17, 202618.0518.0818.0518.0617.960.17%9,700
Mar 16, 202618.0118.0417.9918.0317.930.50%5,200
Mar 13, 202618.0018.0017.9117.9417.840.11%2,300
Mar 12, 202617.9717.9717.9217.9217.82-0.33%19,207
Mar 11, 202618.0118.0117.9817.9817.88-0.61%2,001
Mar 10, 202618.1418.1418.0918.0917.99-0.17%5,600
Mar 9, 202618.0218.1318.0018.1218.020.22%13,134
Mar 6, 202618.0918.1018.0818.0817.98-0.39%6,304
Mar 5, 202618.1518.1718.1318.1518.05-0.44%28,610