iShares Core Canadian Short Term Bond Index ETF (TSX:XSB)
Canada · Delayed Price · Currency is CAD 26.72
+0.02 (0.07%)
Nov 9, 2026, 4:00 PM EST
TSX:XSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 26.74 | 26.75 | 26.71 | 26.72 | 26.72 | 0.07% | 193,402 |
| Nov 6, 2026 | 26.71 | 26.74 | 26.70 | 26.70 | 26.70 | - | 240,380 |
| Nov 5, 2026 | 26.65 | 26.70 | 26.65 | 26.70 | 26.70 | 0.23% | 112,090 |
| Nov 4, 2026 | 26.61 | 26.66 | 26.60 | 26.64 | 26.64 | 0.15% | 178,633 |
| Nov 3, 2026 | 26.61 | 26.61 | 26.58 | 26.60 | 26.60 | -0.11% | 95,137 |
| Nov 2, 2026 | 26.61 | 26.63 | 26.58 | 26.63 | 26.63 | 0.19% | 75,287 |
| Oct 30, 2026 | 26.55 | 26.59 | 26.55 | 26.58 | 26.58 | 0.15% | 195,783 |
| Oct 29, 2026 | 26.51 | 26.55 | 26.51 | 26.54 | 26.54 | 0.23% | 178,572 |
| Oct 28, 2026 | 26.56 | 26.56 | 26.47 | 26.48 | 26.48 | -0.23% | 340,235 |
| Oct 27, 2026 | 26.54 | 26.54 | 26.51 | 26.54 | 26.54 | 0.03% | 129,582 |
| Oct 26, 2026 | 26.62 | 26.62 | 26.58 | 26.60 | 26.53 | 0.04% | 143,663 |
| Oct 23, 2026 | 26.61 | 26.63 | 26.58 | 26.59 | 26.52 | -0.11% | 130,296 |
| Oct 22, 2026 | 26.61 | 26.64 | 26.61 | 26.62 | 26.55 | 0.23% | 130,311 |
| Oct 21, 2026 | 26.57 | 26.58 | 26.54 | 26.56 | 26.49 | 0.04% | 150,803 |
| Oct 20, 2026 | 26.53 | 26.60 | 26.53 | 26.55 | 26.48 | 0.11% | 184,377 |
| Oct 19, 2026 | 26.59 | 26.59 | 26.52 | 26.52 | 26.45 | -0.45% | 117,412 |
| Oct 16, 2026 | 26.64 | 26.66 | 26.61 | 26.64 | 26.57 | 0.04% | 144,429 |
| Oct 15, 2026 | 26.65 | 26.66 | 26.62 | 26.63 | 26.56 | 0.11% | 79,204 |
| Oct 14, 2026 | 26.57 | 26.62 | 26.56 | 26.60 | 26.53 | -0.06% | 525,859 |
| Oct 13, 2026 | 26.64 | 26.64 | 26.61 | 26.62 | 26.55 | - | 130,064 |
| Oct 9, 2026 | 26.62 | 26.63 | 26.59 | 26.62 | 26.55 | 0.17% | 183,320 |
| Oct 8, 2026 | 26.56 | 26.58 | 26.54 | 26.57 | 26.50 | - | 77,485 |
| Oct 7, 2026 | 26.52 | 26.58 | 26.52 | 26.57 | 26.50 | -0.02% | 387,366 |
| Oct 6, 2026 | 26.56 | 26.59 | 26.55 | 26.58 | 26.51 | 0.09% | 101,301 |
| Oct 5, 2026 | 26.53 | 26.56 | 26.52 | 26.55 | 26.48 | 0.04% | 125,205 |
| Oct 2, 2026 | 26.59 | 26.60 | 26.54 | 26.54 | 26.47 | -0.04% | 63,268 |
| Oct 1, 2026 | 26.50 | 26.56 | 26.47 | 26.55 | 26.48 | 0.34% | 98,952 |
| Sep 30, 2026 | 26.47 | 26.49 | 26.45 | 26.46 | 26.39 | - | 100,538 |
| Sep 29, 2026 | 26.45 | 26.49 | 26.45 | 26.46 | 26.39 | -0.08% | 285,704 |
| Sep 28, 2026 | 26.44 | 26.49 | 26.43 | 26.48 | 26.41 | -0.19% | 147,033 |
| Sep 25, 2026 | 26.50 | 26.54 | 26.46 | 26.53 | 26.46 | 0.26% | 118,645 |
| Sep 24, 2026 | 26.48 | 26.50 | 26.44 | 26.46 | 26.39 | 0.03% | 80,562 |
| Sep 23, 2026 | 26.61 | 26.61 | 26.50 | 26.52 | 26.38 | -0.45% | 135,324 |
| Sep 22, 2026 | 26.63 | 26.65 | 26.61 | 26.64 | 26.50 | 0.09% | 123,830 |
| Sep 21, 2026 | 26.63 | 26.64 | 26.61 | 26.62 | 26.48 | 0.15% | 128,386 |
| Sep 18, 2026 | 26.61 | 26.61 | 26.57 | 26.58 | 26.44 | -0.15% | 39,527 |
| Sep 17, 2026 | 26.63 | 26.63 | 26.60 | 26.62 | 26.48 | 0.24% | 160,668 |
| Sep 16, 2026 | 26.56 | 26.60 | 26.54 | 26.55 | 26.41 | 0.08% | 73,582 |
| Sep 15, 2026 | 26.53 | 26.54 | 26.52 | 26.53 | 26.39 | 0.04% | 104,403 |
| Sep 14, 2026 | 26.51 | 26.54 | 26.48 | 26.52 | 26.38 | - | 152,063 |
| Sep 11, 2026 | 26.56 | 26.59 | 26.52 | 26.52 | 26.38 | -0.04% | 138,195 |
| Sep 10, 2026 | 26.57 | 26.58 | 26.52 | 26.53 | 26.39 | -0.38% | 140,753 |
| Sep 9, 2026 | 26.65 | 26.65 | 26.63 | 26.63 | 26.49 | -0.11% | 56,439 |
| Sep 8, 2026 | 26.67 | 26.68 | 26.65 | 26.66 | 26.52 | -0.07% | 116,766 |
| Sep 4, 2026 | 26.68 | 26.70 | 26.67 | 26.68 | 26.54 | 0.04% | 94,554 |
| Sep 3, 2026 | 26.71 | 26.71 | 26.65 | 26.67 | 26.53 | 0.04% | 97,366 |
| Sep 2, 2026 | 26.72 | 26.72 | 26.65 | 26.66 | 26.52 | -0.22% | 116,732 |
| Sep 1, 2026 | 26.71 | 26.74 | 26.71 | 26.72 | 26.58 | -0.04% | 248,116 |
| Aug 31, 2026 | 26.73 | 26.73 | 26.71 | 26.73 | 26.59 | 0.04% | 150,848 |
| Aug 28, 2026 | 26.74 | 26.76 | 26.71 | 26.72 | 26.58 | -0.07% | 107,842 |