iShares Core Canadian Short Term Corporate Bond Index ETF (TSX:XSH)
Canada · Delayed Price · Currency is CAD 19.22
-0.01 (-0.05%)
Sep 26, 2025, 3:59 PM EDT
TSX:XSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.24 | 19.24 | 19.22 | 19.22 | 19.22 | -0.05% | 64,969 |
| 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 |
| Aug 6, 2025 | 19.14 | 19.17 | 19.14 | 19.16 | 19.04 | - | 20,800 |
| Aug 5, 2025 | 19.16 | 19.16 | 19.14 | 19.16 | 19.04 | - | 32,700 |
| Aug 1, 2025 | 19.14 | 19.16 | 19.14 | 19.16 | 19.04 | 0.21% | 21,100 |
| Jul 31, 2025 | 19.12 | 19.12 | 19.11 | 19.12 | 19.00 | 0.10% | 41,800 |
| Jul 30, 2025 | 19.10 | 19.11 | 19.09 | 19.10 | 18.98 | - | 57,600 |
| Jul 29, 2025 | 19.07 | 19.11 | 19.07 | 19.10 | 18.98 | 0.10% | 48,800 |
| Jul 28, 2025 | 19.08 | 19.08 | 19.07 | 19.08 | 18.96 | -0.26% | 15,200 |
| Jul 25, 2025 | 19.12 | 19.14 | 19.11 | 19.13 | 18.95 | 0.16% | 15,514 |
| Jul 24, 2025 | 19.09 | 19.11 | 19.08 | 19.10 | 18.92 | 0.05% | 16,100 |
| Jul 23, 2025 | 19.13 | 19.13 | 19.09 | 19.09 | 18.91 | -0.16% | 17,439 |
| Jul 22, 2025 | 19.12 | 19.13 | 19.11 | 19.12 | 18.94 | 0.05% | 22,300 |
| Jul 21, 2025 | 19.10 | 19.12 | 19.09 | 19.11 | 18.93 | 0.16% | 5,913 |
| Jul 18, 2025 | 19.08 | 19.10 | 19.07 | 19.08 | 18.90 | 0.05% | 55,700 |
| Jul 17, 2025 | 19.07 | 19.08 | 19.07 | 19.07 | 18.89 | - | 24,415 |