iShares Core Canadian Short Term Corporate Bond Index ETF (TSX:XSH)
Canada · Delayed Price · Currency is CAD 19.34
0.00 (0.00%)
Oct 17, 2025, 3:59 PM EDT
TSX:XSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.34 | 19.35 | 19.33 | 19.34 | 19.34 | - | 134,545 |
| Oct 16, 2025 | 19.34 | 19.35 | 19.32 | 19.34 | 19.34 | 0.16% | 327,800 |
| Oct 15, 2025 | 19.33 | 19.33 | 19.31 | 19.31 | 19.31 | - | 422,037 |
| Oct 14, 2025 | 19.28 | 19.32 | 19.27 | 19.31 | 19.31 | 0.05% | 105,500 |
| Oct 10, 2025 | 19.29 | 19.30 | 19.26 | 19.30 | 19.30 | 0.10% | 65,100 |
| Oct 9, 2025 | 19.27 | 19.29 | 19.27 | 19.28 | 19.28 | - | 53,112 |
| Oct 8, 2025 | 19.30 | 19.30 | 19.28 | 19.28 | 19.28 | - | 35,700 |
| Oct 7, 2025 | 19.28 | 19.29 | 19.27 | 19.28 | 19.28 | 0.05% | 111,805 |
| Oct 6, 2025 | 19.27 | 19.27 | 19.25 | 19.27 | 19.27 | - | 34,200 |
| Oct 3, 2025 | 19.28 | 19.28 | 19.26 | 19.27 | 19.27 | - | 46,614 |
| Oct 2, 2025 | 19.25 | 19.28 | 19.25 | 19.27 | 19.27 | - | 49,000 |
| Oct 1, 2025 | 19.28 | 19.28 | 19.25 | 19.27 | 19.27 | 0.05% | 57,229 |
| Sep 30, 2025 | 19.26 | 19.28 | 19.26 | 19.26 | 19.26 | 0.05% | 41,500 |
| Sep 29, 2025 | 19.24 | 19.26 | 19.23 | 19.25 | 19.25 | 0.16% | 41,348 |
| Sep 26, 2025 | 19.24 | 19.24 | 19.22 | 19.22 | 19.22 | -0.05% | 65,000 |
| Sep 25, 2025 | 19.26 | 19.26 | 19.22 | 19.23 | 19.23 | -0.10% | 80,109 |
| Sep 24, 2025 | 19.25 | 19.27 | 19.24 | 19.25 | 19.25 | -0.21% | 37,200 |
| Sep 23, 2025 | 19.29 | 19.31 | 19.29 | 19.29 | 19.23 | 0.10% | 43,123 |
| Sep 22, 2025 | 19.30 | 19.30 | 19.27 | 19.27 | 19.21 | -0.10% | 54,300 |
| Sep 19, 2025 | 19.29 | 19.29 | 19.27 | 19.29 | 19.22 | 0.10% | 64,518 |
| Sep 18, 2025 | 19.25 | 19.28 | 19.25 | 19.27 | 19.21 | 0.10% | 37,005 |
| Sep 17, 2025 | 19.27 | 19.28 | 19.24 | 19.25 | 19.19 | -0.10% | 38,642 |
| Sep 16, 2025 | 19.25 | 19.28 | 19.25 | 19.27 | 19.21 | - | 51,600 |
| Sep 15, 2025 | 19.26 | 19.27 | 19.24 | 19.27 | 19.21 | 0.10% | 52,232 |
| Sep 12, 2025 | 19.24 | 19.25 | 19.23 | 19.25 | 19.19 | - | 27,600 |
| Sep 11, 2025 | 19.24 | 19.26 | 19.24 | 19.25 | 19.19 | 0.05% | 18,400 |
| Sep 10, 2025 | 19.24 | 19.26 | 19.23 | 19.24 | 19.18 | - | 36,949 |
| Sep 9, 2025 | 19.24 | 19.25 | 19.22 | 19.24 | 19.18 | -0.05% | 113,146 |
| Sep 8, 2025 | 19.21 | 19.25 | 19.21 | 19.25 | 19.19 | 0.16% | 53,516 |
| Sep 5, 2025 | 19.23 | 19.23 | 19.21 | 19.22 | 19.16 | 0.21% | 56,510 |
| Sep 4, 2025 | 19.17 | 19.18 | 19.17 | 19.18 | 19.12 | 0.05% | 39,500 |
| Sep 3, 2025 | 19.11 | 19.17 | 19.11 | 19.17 | 19.11 | 0.21% | 47,800 |
| Sep 2, 2025 | 19.12 | 19.14 | 19.12 | 19.13 | 19.07 | -0.16% | 62,902 |
| Aug 29, 2025 | 19.14 | 19.16 | 19.13 | 19.16 | 19.10 | 0.21% | 46,538 |
| Aug 28, 2025 | 19.12 | 19.12 | 19.10 | 19.12 | 19.06 | 0.05% | 28,121 |
| Aug 27, 2025 | 19.10 | 19.12 | 19.10 | 19.11 | 19.05 | - | 55,822 |
| Aug 26, 2025 | 19.12 | 19.12 | 19.10 | 19.11 | 19.05 | -0.21% | 71,741 |
| Aug 25, 2025 | 19.18 | 19.18 | 19.15 | 19.15 | 19.03 | -0.16% | 54,900 |
| Aug 22, 2025 | 19.16 | 19.18 | 19.16 | 19.18 | 19.06 | 0.21% | 21,400 |
| Aug 21, 2025 | 19.15 | 19.16 | 19.13 | 19.14 | 19.02 | -0.16% | 25,425 |
| Aug 20, 2025 | 19.17 | 19.18 | 19.16 | 19.17 | 19.05 | -0.05% | 36,604 |
| Aug 19, 2025 | 19.18 | 19.18 | 19.17 | 19.18 | 19.06 | 0.16% | 39,200 |
| Aug 18, 2025 | 19.17 | 19.17 | 19.15 | 19.15 | 19.03 | -0.05% | 40,200 |
| Aug 15, 2025 | 19.18 | 19.18 | 19.16 | 19.16 | 19.04 | -0.10% | 16,900 |
| Aug 14, 2025 | 19.18 | 19.18 | 19.16 | 19.18 | 19.06 | 0.05% | 23,114 |
| Aug 13, 2025 | 19.18 | 19.18 | 19.16 | 19.17 | 19.05 | 0.10% | 15,642 |
| Aug 12, 2025 | 19.18 | 19.18 | 19.15 | 19.15 | 19.03 | -0.16% | 57,246 |
| Aug 11, 2025 | 19.17 | 19.20 | 19.17 | 19.18 | 19.06 | -0.05% | 37,348 |
| Aug 8, 2025 | 19.20 | 19.20 | 19.17 | 19.19 | 19.07 | 0.10% | 9,500 |
| Aug 7, 2025 | 19.18 | 19.18 | 19.15 | 19.17 | 19.05 | 0.05% | 17,400 |