iShares ESG Aware Canadian Aggregate Bond Index ETF (TSX:XSAB)
Canada · Delayed Price · Currency is CAD 17.91
+0.05 (0.28%)
Jul 24, 2026, 1:24 PM EST
TSX:XSAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 17.90 | 17.91 | 17.90 | 17.91 | 17.91 | 0.28% | 1,821 |
| Jul 23, 2026 | 17.83 | 17.86 | 17.83 | 17.86 | 17.86 | -0.22% | 7,971 |
| Jul 22, 2026 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | -0.33% | 1,432 |
| Jul 21, 2026 | 17.94 | 17.96 | 17.94 | 17.96 | 17.96 | 0.17% | 10,304 |
| Jul 20, 2026 | 17.94 | 17.94 | 17.93 | 17.93 | 17.93 | -0.06% | 3,570 |
| Jul 17, 2026 | 17.95 | 17.95 | 17.94 | 17.94 | 17.94 | -0.17% | 2,124 |
| Jul 16, 2026 | 17.94 | 17.98 | 17.94 | 17.97 | 17.97 | -0.11% | 3,362 |
| Jul 15, 2026 | 17.91 | 17.99 | 17.91 | 17.99 | 17.99 | 0.22% | 6,144 |
| Jul 14, 2026 | 17.94 | 17.95 | 17.93 | 17.95 | 17.95 | 0.06% | 10,722 |
| Jul 13, 2026 | 17.95 | 17.96 | 17.93 | 17.94 | 17.94 | -0.39% | 21,251 |
| Jul 10, 2026 | 17.99 | 18.01 | 17.98 | 18.01 | 18.01 | 0.06% | 19,333 |
| Jul 9, 2026 | 17.97 | 18.01 | 17.97 | 18.00 | 18.00 | 0.17% | 10,100 |
| Jul 8, 2026 | 17.96 | 17.97 | 17.93 | 17.97 | 17.97 | -0.39% | 18,110 |
| Jul 7, 2026 | 18.07 | 18.07 | 18.04 | 18.04 | 18.04 | -0.50% | 4,443 |
| Jul 6, 2026 | 18.09 | 18.13 | 18.09 | 18.13 | 18.13 | 0.28% | 12,617 |
| Jul 3, 2026 | 18.08 | 18.09 | 18.08 | 18.08 | 18.08 | - | 1,589 |
| Jul 2, 2026 | 18.05 | 18.09 | 18.05 | 18.08 | 18.08 | -0.50% | 18,750 |
| Jun 30, 2026 | 18.15 | 18.17 | 18.15 | 18.17 | 18.17 | 0.06% | 4,746 |
| Jun 29, 2026 | 18.13 | 18.16 | 18.13 | 18.16 | 18.16 | 0.17% | 7,843 |
| Jun 26, 2026 | 18.11 | 18.13 | 18.10 | 18.13 | 18.13 | 0.11% | 8,594 |
| Jun 25, 2026 | 18.16 | 18.16 | 18.11 | 18.11 | 18.11 | -0.19% | 8,904 |
| Jun 24, 2026 | 18.19 | 18.20 | 18.19 | 18.20 | 18.15 | 0.36% | 1,511 |
| Jun 23, 2026 | 18.13 | 18.14 | 18.12 | 18.13 | 18.08 | 0.17% | 10,622 |
| Jun 22, 2026 | 18.12 | 18.12 | 18.08 | 18.10 | 18.05 | -0.11% | 16,665 |
| Jun 19, 2026 | 18.15 | 18.15 | 18.12 | 18.12 | 18.07 | -0.22% | 2,288 |
| Jun 18, 2026 | 18.18 | 18.18 | 18.16 | 18.16 | 18.11 | 0.33% | 8,023 |
| Jun 17, 2026 | 18.16 | 18.17 | 18.10 | 18.10 | 18.05 | -0.28% | 7,737 |
| Jun 16, 2026 | 18.15 | 18.16 | 18.15 | 18.15 | 18.10 | 0.17% | 9,577 |
| Jun 15, 2026 | 18.13 | 18.14 | 18.12 | 18.12 | 18.07 | 0.06% | 11,557 |
| Jun 12, 2026 | 18.09 | 18.13 | 18.09 | 18.11 | 18.06 | - | 15,741 |
| Jun 11, 2026 | 18.08 | 18.12 | 18.05 | 18.11 | 18.06 | 0.56% | 9,874 |
| Jun 10, 2026 | 18.04 | 18.04 | 18.00 | 18.01 | 17.96 | 0.06% | 11,735 |
| Jun 9, 2026 | 18.00 | 18.03 | 18.00 | 18.00 | 17.95 | 0.17% | 9,883 |
| Jun 8, 2026 | 18.05 | 18.05 | 17.97 | 17.97 | 17.92 | -0.50% | 8,588 |
| Jun 5, 2026 | 18.03 | 18.06 | 18.03 | 18.06 | 18.01 | -0.28% | 5,800 |
| Jun 4, 2026 | 18.13 | 18.13 | 18.11 | 18.11 | 18.06 | 0.06% | 3,264 |
| Jun 3, 2026 | 18.10 | 18.10 | 18.08 | 18.10 | 18.05 | -0.17% | 28,412 |
| Jun 2, 2026 | 18.11 | 18.13 | 18.10 | 18.13 | 18.08 | 0.11% | 28,942 |
| Jun 1, 2026 | 18.05 | 18.11 | 18.04 | 18.11 | 18.06 | -0.06% | 6,568 |
| May 29, 2026 | 18.10 | 18.12 | 18.10 | 18.12 | 18.07 | 0.17% | 8,133 |
| May 28, 2026 | 18.03 | 18.09 | 18.03 | 18.09 | 18.04 | 0.39% | 39,164 |
| May 27, 2026 | 18.05 | 18.06 | 18.02 | 18.02 | 17.97 | -0.11% | 4,546 |
| May 26, 2026 | 18.04 | 18.04 | 18.01 | 18.04 | 17.99 | 0.11% | 25,102 |
| May 25, 2026 | 18.02 | 18.04 | 18.02 | 18.02 | 17.97 | 0.33% | 1,445 |
| May 22, 2026 | 17.95 | 17.96 | 17.93 | 17.96 | 17.91 | 0.17% | 10,641 |
| May 21, 2026 | 17.86 | 17.95 | 17.86 | 17.93 | 17.88 | 0.28% | 8,743 |
| May 20, 2026 | 17.83 | 17.95 | 17.83 | 17.93 | 17.83 | 0.76% | 3,680 |
| May 19, 2026 | 17.75 | 17.80 | 17.75 | 17.80 | 17.70 | -0.14% | 11,966 |
| May 15, 2026 | 17.84 | 17.85 | 17.80 | 17.82 | 17.72 | -0.67% | 7,519 |
| May 14, 2026 | 17.97 | 17.99 | 17.94 | 17.94 | 17.84 | - | 10,328 |