Skip to main content
iShares Core Canadian Short Term Bond Index ETF (TSX: XSB)
Canada flag Canada · Delayed Price · Currency is CAD
26.81
-0.01 (-0.04%)
Dec 24, 2024, 12:59 PM EST

XSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202426.7726.8126.7726.8126.81-0.04%22,545
Dec 23, 202426.8226.8226.7926.8226.820.04%39,400
Dec 20, 202426.7926.8126.7826.8126.810.22%138,639
Dec 19, 202426.7626.7626.7326.7526.75-0.11%68,213
Dec 18, 202426.8426.8426.7726.7826.78-0.19%82,026
Dec 17, 202426.8326.8526.8326.8326.83-117,500
Dec 16, 202426.8326.8326.7826.8326.830.07%58,639
Dec 13, 202426.8326.8326.8126.8126.81-0.07%89,400
Dec 12, 202426.8426.8526.8226.8326.83-0.11%20,331
Dec 11, 202426.9226.9326.8426.8626.86-0.11%36,734
Dec 10, 202426.8826.9026.8726.8926.89-25,300
Dec 9, 202426.9126.9126.8726.8926.89-0.04%53,914
Dec 6, 202426.8926.9126.8726.9026.900.37%55,137
Dec 5, 202426.7726.8126.7726.8026.80-0.07%44,248
Dec 4, 202426.7326.8226.7326.8226.820.22%69,900
Dec 3, 202426.7626.7826.7526.7626.76-0.11%87,649
Dec 2, 202426.7226.7926.7226.7926.79-51,905
Nov 29, 202426.7326.7926.7226.7926.790.45%44,300
Nov 28, 202426.6926.6926.6626.6726.670.04%17,020
Nov 27, 202426.6526.6726.6426.6626.660.11%72,632
Nov 26, 202426.6326.6326.6126.6326.630.15%40,600
Nov 25, 202426.5726.5926.5726.5926.590.34%34,224
Nov 22, 202426.5126.5126.4726.5026.500.04%58,200
Nov 21, 202426.5526.5526.4926.4926.49-0.56%77,601
Nov 20, 202426.6626.6726.6426.6426.57-0.15%32,118
Nov 19, 202426.6726.7126.6726.6826.61-0.11%31,138
Nov 18, 202426.7126.7126.6926.7126.64-20,300
Nov 15, 202426.6826.7226.6726.7126.640.11%33,900
Nov 14, 202426.7226.7226.6726.6826.61-0.04%44,410
Nov 13, 202426.7126.7126.6726.6926.610.07%36,221
Nov 12, 202426.7126.7126.6626.6726.60-0.22%56,614
Nov 11, 202426.7726.7726.7226.7326.66-20,941
Nov 8, 202426.7526.7626.7226.7326.66-125,100
Nov 7, 202426.7026.7326.7026.7326.660.22%51,800
Nov 6, 202426.6226.6826.6226.6726.60-30,125
Nov 5, 202426.6926.6926.6526.6726.60-0.15%79,807
Nov 4, 202426.7326.7326.6926.7126.640.11%18,500
Nov 1, 202426.7126.7326.6826.6826.61-0.07%16,400
Oct 31, 202426.7026.7226.6826.7026.63-21,601
Oct 30, 202426.7326.7326.7026.7026.63-40,600
Oct 29, 202426.6526.7026.6526.7026.63-33,400
Oct 28, 202426.7126.7126.6826.7026.63-0.22%15,209
Oct 25, 202426.8026.8026.7526.7626.61-0.04%17,500
Oct 24, 202426.7726.7926.7626.7726.62-16,225
Oct 23, 202426.7826.8026.7626.7726.62-0.11%39,600
Oct 22, 202426.8026.8026.7726.8026.720.07%27,900
Oct 21, 202426.8126.8226.7826.7826.71-0.22%34,000
Oct 18, 202426.8326.8526.8226.8426.760.15%25,500
Oct 17, 202426.8126.8226.7926.8026.73-0.15%28,000
Oct 16, 202426.8426.8426.8226.8426.770.11%33,300
Oct 15, 202426.8026.8126.7926.8126.740.19%35,513
Oct 11, 202426.7126.7726.7026.7626.690.15%49,721
Oct 10, 202426.6926.7226.6826.7226.650.19%17,745
Oct 9, 202426.6626.6726.6326.6726.600.04%33,500
Oct 8, 202426.6526.6726.6526.6626.590.08%28,030
Oct 7, 202426.6426.6626.6326.6426.57-0.08%77,900
Oct 4, 202426.6926.7026.6626.6626.58-0.41%82,108
Oct 3, 202426.8026.8026.7726.7726.70-0.30%36,124
Oct 2, 202426.8226.8526.8226.8526.78-0.04%217,927
Oct 1, 202426.8526.8726.8526.8626.790.04%60,500
Sep 30, 202426.8926.8926.8426.8526.78-0.07%39,500
Sep 27, 202426.8426.8826.8426.8726.870.22%59,400
Sep 26, 202426.8326.8326.8026.8126.81-61,800
Sep 25, 202426.8326.8426.8126.8126.81-0.15%64,636
Sep 24, 202426.8326.8526.8326.8526.85-0.26%36,034
Sep 23, 202426.8926.9226.8826.9226.850.04%31,438
Sep 20, 202426.8926.9126.8726.9126.840.04%13,800
Sep 19, 202426.8826.9026.8826.9026.830.04%55,400
Sep 18, 202426.8726.9226.8526.8926.82-11,900
Sep 17, 202426.9326.9326.8826.8926.82-0.11%22,200
Sep 16, 202426.9126.9326.9026.9226.840.19%26,600
Sep 13, 202426.8626.8726.8526.8726.800.11%15,800
Sep 12, 202426.8226.8426.8026.8426.770.11%20,700
Sep 11, 202426.8126.8426.8026.8126.74-0.07%13,300
Sep 10, 202426.8126.8326.8026.8326.760.11%35,303
Sep 9, 202426.7826.8126.7726.8026.730.11%22,400
Sep 6, 202426.7426.7926.7326.7726.700.11%35,300
Sep 5, 202426.7426.7526.7226.7426.670.15%17,948
Sep 4, 202426.6826.7126.6826.7026.630.23%14,300
Sep 3, 202426.6326.6526.6226.6426.570.19%26,544
Aug 30, 202426.6126.6126.5926.5926.52-0.08%35,322
Aug 29, 202426.6026.6126.6026.6126.54-0.04%12,813
Aug 28, 202426.6326.6326.6126.6226.55-0.04%25,500
Aug 27, 202426.6326.6426.6126.6326.56-0.30%10,230
Aug 26, 202426.7126.7226.7026.7126.570.04%42,700
Aug 23, 202426.6926.7226.6726.7026.560.19%26,300
Aug 22, 202426.6726.6726.6526.6526.51-0.22%14,636
Aug 21, 202426.6726.7126.6726.7126.560.07%10,500
Aug 20, 202426.6926.7026.6826.6926.550.19%22,700
Aug 19, 202426.6426.6526.6326.6426.50-0.04%49,900
Aug 16, 202426.6526.6526.6326.6526.510.04%67,300
Aug 15, 202426.6526.6526.6326.6426.50-0.11%17,903
Aug 14, 202426.6726.6926.6726.6726.53-0.04%32,600
Aug 13, 202426.6626.6826.6526.6826.540.23%29,000
Aug 12, 202426.6026.6326.5926.6226.480.08%31,600
Aug 9, 202426.6026.6126.5926.6026.460.11%8,300
Aug 8, 202426.5526.5926.5526.5726.43-0.04%34,933
Aug 7, 202426.6026.6126.5826.5826.44-0.15%116,600
Aug 6, 202426.6426.6526.5926.6226.48-0.22%39,700
Aug 2, 202426.6426.6926.6426.6826.540.38%51,047