Skip to main content
iShares Core Canadian Short Term Bond Index ETF (TSX:XSB)
Canada flag Canada · Delayed Price · Currency is CAD
27.10
+0.07 (0.26%)
Mar 3, 2025, 3:59 PM EST

TSX:XSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202527.0227.1127.0027.1027.100.26%121,524
Feb 28, 202526.9827.0326.9827.0327.030.19%69,600
Feb 27, 202526.9626.9926.9626.9826.980.04%18,300
Feb 26, 202526.9826.9826.9526.9726.97-0.04%33,046
Feb 25, 202526.9626.9826.9526.9826.98-0.11%131,900
Feb 24, 202526.9527.0126.9527.0126.940.15%116,400
Feb 21, 202526.9126.9826.9126.9726.900.26%44,400
Feb 20, 202526.9026.9226.9026.9026.83-0.07%59,500
Feb 19, 202526.9126.9226.9026.9226.850.04%41,814
Feb 18, 202526.9126.9326.9026.9126.84-0.19%62,329
Feb 14, 202526.9826.9826.9526.9626.890.04%41,500
Feb 13, 202526.9526.9826.9426.9526.880.19%65,100
Feb 12, 202526.9226.9326.9026.9026.83-0.26%39,000
Feb 11, 202526.9926.9926.9626.9726.90-0.07%49,200
Feb 10, 202527.0127.0326.9926.9926.920.04%24,300
Feb 7, 202526.9926.9926.9726.9826.91-0.26%75,600
Feb 6, 202527.0327.0527.0327.0526.98-0.04%50,600
Feb 5, 202527.0627.0627.0227.0626.980.11%49,205
Feb 4, 202526.9927.0326.9727.0326.96-86,100
Feb 3, 202527.0927.1027.0127.0326.960.26%73,500
Jan 31, 202526.9626.9826.9226.9626.890.15%91,900
Jan 30, 202526.9126.9426.8926.9226.850.15%113,000
Jan 29, 202526.8526.9026.8526.8826.810.04%59,900
Jan 28, 202526.8326.8726.8226.8726.80-0.15%57,300
Jan 27, 202526.8926.9226.8926.9126.770.15%30,700
Jan 24, 202526.8326.8726.8326.8726.800.15%394,800
Jan 23, 202526.8226.8526.8226.8326.76-45,837
Jan 22, 202526.8726.8726.8226.8326.76-0.15%54,110
Jan 21, 202526.8526.8826.8526.8726.800.04%194,207
Jan 20, 202526.8326.8726.8326.8626.790.04%35,034
Jan 17, 202526.8126.8526.8126.8526.770.11%80,146
Jan 16, 202526.7626.8326.7626.8226.750.22%66,800
Jan 15, 202526.7026.7626.7026.7626.690.38%52,140
Jan 14, 202526.6426.6626.6426.6626.59-0.07%38,542
Jan 13, 202526.6926.6926.6626.6826.60-0.11%57,119
Jan 10, 202526.7326.7526.7126.7126.64-0.37%33,536
Jan 9, 202526.8126.8326.7926.8126.74-24,400
Jan 8, 202526.7926.8126.7826.8126.74-0.04%18,500
Jan 7, 202526.8026.8226.8026.8226.75-0.07%36,135
Jan 6, 202526.8226.8426.8226.8426.770.04%158,239
Jan 3, 202526.8726.8726.8226.8326.760.07%47,310
Jan 2, 202526.8226.8426.8026.8126.74-0.11%73,000
Dec 31, 202426.8026.8426.8026.8426.770.19%32,100
Dec 30, 202426.7626.8026.7626.7926.72-0.15%32,500
Dec 27, 202426.8026.8426.8026.8326.760.07%58,948
Dec 24, 202426.7726.8126.7726.8126.74-0.04%22,545
Dec 23, 202426.8226.8226.7926.8226.750.04%39,400
Dec 20, 202426.7926.8126.7826.8126.740.22%138,639
Dec 19, 202426.7626.7626.7326.7526.67-0.11%68,213
Dec 18, 202426.8426.8426.7726.7826.71-0.19%82,026
Dec 17, 202426.8326.8526.8326.8326.76-117,500
Dec 16, 202426.8326.8326.7826.8326.760.07%58,639
Dec 13, 202426.8326.8326.8126.8126.74-0.07%89,400
Dec 12, 202426.8426.8526.8226.8326.76-0.11%20,331
Dec 11, 202426.9226.9326.8426.8626.79-0.11%36,734
Dec 10, 202426.8826.9026.8726.8926.82-25,300
Dec 9, 202426.9126.9126.8726.8926.82-0.04%53,914
Dec 6, 202426.8926.9126.8726.9026.830.37%55,137
Dec 5, 202426.7726.8126.7726.8026.73-0.07%44,248
Dec 4, 202426.7326.8226.7326.8226.740.22%69,900
Dec 3, 202426.7626.7826.7526.7626.69-0.11%87,649
Dec 2, 202426.7226.7926.7226.7926.72-51,905
Nov 29, 202426.7326.7926.7226.7926.720.45%44,300
Nov 28, 202426.6926.6926.6626.6726.600.04%17,020
Nov 27, 202426.6526.6726.6426.6626.590.11%72,632
Nov 26, 202426.6326.6326.6126.6326.560.15%40,600
Nov 25, 202426.5726.5926.5726.5926.520.34%34,224
Nov 22, 202426.5126.5126.4726.5026.430.04%58,200
Nov 21, 202426.5526.5526.4926.4926.42-0.56%77,601
Nov 20, 202426.6626.6726.6426.6426.49-0.15%32,118
Nov 19, 202426.6726.7126.6726.6826.53-0.11%31,138
Nov 18, 202426.7126.7126.6926.7126.56-20,300
Nov 15, 202426.6826.7226.6726.7126.560.11%33,900
Nov 14, 202426.7226.7226.6726.6826.53-0.04%44,410
Nov 13, 202426.7126.7126.6726.6926.540.07%36,221
Nov 12, 202426.7126.7126.6626.6726.52-0.22%56,614
Nov 11, 202426.7726.7726.7226.7326.58-20,941
Nov 8, 202426.7526.7626.7226.7326.58-125,100
Nov 7, 202426.7026.7326.7026.7326.580.22%51,800
Nov 6, 202426.6226.6826.6226.6726.52-30,125
Nov 5, 202426.6926.6926.6526.6726.52-0.15%79,807
Nov 4, 202426.7326.7326.6926.7126.560.11%18,500
Nov 1, 202426.7126.7326.6826.6826.53-0.07%16,400
Oct 31, 202426.7026.7226.6826.7026.55-21,601
Oct 30, 202426.7326.7326.7026.7026.55-40,600
Oct 29, 202426.6526.7026.6526.7026.55-33,400
Oct 28, 202426.7126.7126.6826.7026.55-0.22%15,209
Oct 25, 202426.8026.8026.7526.7626.54-0.04%17,500
Oct 24, 202426.7726.7926.7626.7726.55-16,225
Oct 23, 202426.7826.8026.7626.7726.55-0.11%39,600
Oct 22, 202426.8026.8026.7726.8026.580.07%27,900
Oct 21, 202426.8126.8226.7826.7826.56-0.22%34,000
Oct 18, 202426.8326.8526.8226.8426.620.15%25,500
Oct 17, 202426.8126.8226.7926.8026.58-0.15%28,000
Oct 16, 202426.8426.8426.8226.8426.620.11%33,300
Oct 15, 202426.8026.8126.7926.8126.590.19%35,513
Oct 11, 202426.7126.7726.7026.7626.540.15%49,721
Oct 10, 202426.6926.7226.6826.7226.500.19%17,745
Oct 9, 202426.6626.6726.6326.6726.450.04%33,500
Oct 8, 202426.6526.6726.6526.6626.440.08%28,030