iShares Core Canadian Short Term Bond Index ETF (TSX:XSB)
Canada
· Delayed Price · Currency is CAD 27.01
+0.01 (0.04%)
Apr 17, 2025, 3:59 PM EDT
TSX:XSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.99 | 27.01 | 26.99 | 27.01 | 27.01 | 0.04% | 47,956 |
| Apr 16, 2025 | 27.01 | 27.01 | 26.97 | 27.00 | 27.00 | 0.04% | 74,322 |
| Apr 15, 2025 | 26.98 | 26.99 | 26.96 | 26.99 | 26.99 | 0.07% | 28,235 |
| Apr 14, 2025 | 26.92 | 26.97 | 26.91 | 26.97 | 26.97 | 0.41% | 254,300 |
| Apr 11, 2025 | 26.89 | 26.89 | 26.85 | 26.86 | 26.86 | -0.11% | 82,100 |
| Apr 10, 2025 | 26.94 | 26.95 | 26.89 | 26.89 | 26.89 | -0.07% | 93,300 |
| Apr 9, 2025 | 26.91 | 26.97 | 26.86 | 26.91 | 26.91 | -0.30% | 434,500 |
| Apr 8, 2025 | 26.95 | 27.03 | 26.95 | 26.99 | 26.99 | -0.04% | 102,900 |
| Apr 7, 2025 | 27.10 | 27.11 | 26.99 | 27.00 | 27.00 | -0.37% | 167,414 |
| Apr 4, 2025 | 27.16 | 27.16 | 27.09 | 27.10 | 27.10 | 0.04% | 107,600 |
| Apr 3, 2025 | 27.09 | 27.12 | 27.08 | 27.09 | 27.09 | 0.04% | 85,700 |
| Apr 2, 2025 | 27.09 | 27.09 | 27.04 | 27.08 | 27.08 | -0.04% | 86,000 |
| Apr 1, 2025 | 27.06 | 27.09 | 27.06 | 27.09 | 27.09 | 0.15% | 23,400 |
| Mar 31, 2025 | 27.03 | 27.05 | 27.03 | 27.05 | 27.05 | 0.11% | 103,044 |
| Mar 28, 2025 | 27.00 | 27.03 | 26.99 | 27.02 | 27.02 | 0.11% | 61,428 |
| Mar 27, 2025 | 26.96 | 26.99 | 26.96 | 26.99 | 26.99 | 0.22% | 43,831 |
| Mar 26, 2025 | 26.97 | 26.97 | 26.93 | 26.93 | 26.93 | -0.41% | 28,012 |
| Mar 25, 2025 | 27.03 | 27.09 | 27.03 | 27.04 | 26.96 | - | 153,619 |
| Mar 24, 2025 | 27.08 | 27.08 | 27.04 | 27.04 | 26.97 | -0.11% | 67,808 |
| Mar 21, 2025 | 27.07 | 27.09 | 27.06 | 27.07 | 27.00 | - | 117,748 |
| Mar 20, 2025 | 27.09 | 27.10 | 27.05 | 27.07 | 26.99 | - | 172,000 |
| Mar 19, 2025 | 27.02 | 27.07 | 27.01 | 27.07 | 27.00 | 0.11% | 23,100 |
| Mar 18, 2025 | 26.99 | 27.05 | 26.99 | 27.04 | 26.97 | - | 25,400 |
| Mar 17, 2025 | 27.05 | 27.07 | 27.03 | 27.04 | 26.97 | 0.11% | 28,603 |
| Mar 14, 2025 | 27.02 | 27.03 | 27.01 | 27.01 | 26.94 | - | 78,127 |
| Mar 13, 2025 | 26.98 | 27.02 | 26.96 | 27.01 | 26.94 | 0.07% | 46,524 |
| Mar 12, 2025 | 27.06 | 27.06 | 26.98 | 26.99 | 26.92 | -0.18% | 58,700 |
| Mar 11, 2025 | 27.03 | 27.10 | 27.03 | 27.04 | 26.97 | -0.04% | 61,844 |
| Mar 10, 2025 | 27.05 | 27.07 | 27.04 | 27.05 | 26.98 | 0.19% | 97,300 |
| Mar 7, 2025 | 27.01 | 27.03 | 26.98 | 27.00 | 26.93 | 0.11% | 32,800 |
| Mar 6, 2025 | 27.02 | 27.02 | 26.95 | 26.97 | 26.89 | -0.22% | 307,800 |
| Mar 5, 2025 | 27.06 | 27.07 | 27.02 | 27.03 | 26.96 | -0.18% | 76,200 |
| Mar 4, 2025 | 27.04 | 27.12 | 27.04 | 27.08 | 27.01 | -0.07% | 545,322 |
| Mar 3, 2025 | 27.02 | 27.11 | 27.00 | 27.10 | 27.03 | 0.26% | 121,524 |
| Feb 28, 2025 | 26.98 | 27.03 | 26.98 | 27.03 | 26.95 | 0.19% | 69,600 |
| Feb 27, 2025 | 26.96 | 26.99 | 26.96 | 26.98 | 26.91 | 0.04% | 18,300 |
| Feb 26, 2025 | 26.98 | 26.98 | 26.95 | 26.97 | 26.97 | -0.04% | 33,046 |
| Feb 25, 2025 | 26.96 | 26.98 | 26.95 | 26.98 | 26.98 | -0.11% | 131,900 |
| Feb 24, 2025 | 26.95 | 27.01 | 26.95 | 27.01 | 26.94 | 0.15% | 116,400 |
| Feb 21, 2025 | 26.91 | 26.98 | 26.91 | 26.97 | 26.90 | 0.26% | 44,400 |
| Feb 20, 2025 | 26.90 | 26.92 | 26.90 | 26.90 | 26.83 | -0.07% | 59,500 |
| Feb 19, 2025 | 26.91 | 26.92 | 26.90 | 26.92 | 26.85 | 0.04% | 41,814 |
| Feb 18, 2025 | 26.91 | 26.93 | 26.90 | 26.91 | 26.84 | -0.19% | 62,329 |
| Feb 14, 2025 | 26.98 | 26.98 | 26.95 | 26.96 | 26.89 | 0.04% | 41,500 |
| Feb 13, 2025 | 26.95 | 26.98 | 26.94 | 26.95 | 26.88 | 0.19% | 65,100 |
| Feb 12, 2025 | 26.92 | 26.93 | 26.90 | 26.90 | 26.83 | -0.26% | 39,000 |
| Feb 11, 2025 | 26.99 | 26.99 | 26.96 | 26.97 | 26.90 | -0.07% | 49,200 |
| Feb 10, 2025 | 27.01 | 27.03 | 26.99 | 26.99 | 26.92 | 0.04% | 24,300 |
| Feb 7, 2025 | 26.99 | 26.99 | 26.97 | 26.98 | 26.91 | -0.26% | 75,600 |
| Feb 6, 2025 | 27.03 | 27.05 | 27.03 | 27.05 | 26.98 | -0.04% | 50,600 |