Skip to main content
logo
iShares ESG Aware Canadian Aggregate Bond Index ETF (TSX:XSAB)
Canada flag Canada · Delayed Price · Currency is CAD
18.11
0.00 (0.00%)
Jun 4, 2026, 3:55 PM EST

TSX:XSAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202618.1318.1318.1318.13-0.17%427
Jun 3, 202618.1018.1018.0818.1018.10-0.17%28,412
Jun 2, 202618.1118.1318.1018.1318.130.11%28,942
Jun 1, 202618.0518.1118.0418.1118.11-0.06%6,568
May 29, 202618.1018.1218.1018.1218.120.17%8,133
May 28, 202618.0318.0918.0318.0918.090.39%39,164
May 27, 202618.0518.0618.0218.0218.02-0.11%4,546
May 26, 202618.0418.0418.0118.0418.040.11%25,102
May 25, 202618.0218.0418.0218.0218.020.33%1,445
May 22, 202617.9517.9617.9317.9617.960.17%10,641
May 21, 202617.8617.9517.8617.9317.930.28%8,743
May 20, 202617.8317.9517.8317.9317.880.76%3,680
May 19, 202617.7517.8017.7517.8017.75-0.14%11,966
May 15, 202617.8417.8517.8017.8217.77-0.67%7,519
May 14, 202617.9717.9917.9417.9417.89-10,328
May 13, 202617.9017.9417.8917.9417.890.22%2,310
May 12, 202617.9117.9217.9017.9017.85-0.39%5,613
May 11, 202617.9817.9817.9517.9717.92-0.22%23,500
May 8, 202618.0318.0518.0118.0117.960.28%6,073
May 7, 202618.0018.0117.9417.9617.91-0.17%5,652
May 6, 202617.9517.9917.9517.9917.940.62%10,226
May 5, 202617.8517.8917.8517.8817.830.17%21,823
May 4, 202617.9217.9217.8417.8517.80-0.61%7,567
May 1, 202617.9517.9717.9517.9617.910.22%5,771
Apr 30, 202617.9217.9417.9117.9217.870.22%20,440
Apr 29, 202617.9317.9317.8617.8817.83-0.56%11,843
Apr 28, 202617.9417.9817.9417.9817.93-0.06%4,378
Apr 27, 202617.9618.0017.9617.9917.94-0.22%11,612
Apr 24, 202618.0618.0818.0418.0817.980.22%7,158
Apr 23, 202617.9818.0417.9818.0417.940.17%4,388
Apr 22, 202618.0418.0418.0118.0117.91-2,858
Apr 21, 202618.0418.0418.0118.0117.91-0.28%11,381
Apr 20, 202618.0518.0918.0518.0617.96-0.06%4,399
Apr 17, 202618.0618.0718.0618.0717.970.50%10,221
Apr 16, 202617.9417.9817.9417.9817.88-0.06%9,440
Apr 15, 202618.0118.0217.9917.9917.89-0.22%5,486
Apr 14, 202617.9518.0317.9518.0317.930.22%5,943
Apr 13, 202617.9517.9917.9517.9917.890.17%3,846
Apr 10, 202617.9717.9917.9517.9617.86-0.06%6,821
Apr 9, 202617.9718.0117.9317.9717.87-0.28%16,618
Apr 8, 202618.0118.0218.0118.0217.920.56%795
Apr 7, 202617.9217.9417.8617.9217.82-0.33%9,415
Apr 6, 202617.9317.9817.9217.9817.880.25%16,497
Apr 2, 202617.9717.9717.9417.9417.840.14%7,681
Apr 1, 202617.9417.9517.9117.9117.81-0.11%1,816
Mar 31, 202617.9617.9717.9317.9317.830.11%26,607
Mar 30, 202617.9217.9217.8917.9117.810.56%11,123
Mar 27, 202617.8017.8217.7917.8117.71-0.17%11,472
Mar 26, 202617.8617.8917.8317.8417.74-0.45%8,179
Mar 25, 202617.9517.9917.9417.9717.820.67%11,184