iShares Core Canadian Short Term Corporate Bond Index ETF (TSX:XSH)
Canada
· Delayed Price · Currency is CAD 19.05
-0.01 (-0.05%)
Apr 17, 2025, 3:59 PM EDT
TSX:XSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.06 | 19.08 | 19.04 | 19.05 | 19.05 | -0.05% | 56,845 |
| Apr 16, 2025 | 19.03 | 19.07 | 19.03 | 19.06 | 19.06 | 0.05% | 14,840 |
| Apr 15, 2025 | 19.01 | 19.06 | 19.01 | 19.05 | 19.05 | 0.16% | 12,637 |
| Apr 14, 2025 | 18.97 | 19.03 | 18.97 | 19.02 | 19.02 | 0.37% | 9,000 |
| Apr 11, 2025 | 18.98 | 18.98 | 18.94 | 18.95 | 18.95 | -0.11% | 5,447 |
| Apr 10, 2025 | 18.98 | 19.02 | 18.96 | 18.97 | 18.97 | -0.16% | 20,600 |
| Apr 9, 2025 | 18.95 | 19.02 | 18.92 | 19.00 | 19.00 | -0.21% | 35,000 |
| Apr 8, 2025 | 19.05 | 19.09 | 19.01 | 19.04 | 19.04 | -0.05% | 21,100 |
| Apr 7, 2025 | 19.15 | 19.15 | 19.04 | 19.05 | 19.05 | -0.47% | 47,523 |
| Apr 4, 2025 | 19.15 | 19.17 | 19.12 | 19.14 | 19.14 | -0.10% | 106,943 |
| Apr 3, 2025 | 19.11 | 19.17 | 19.11 | 19.16 | 19.16 | - | 47,000 |
| Apr 2, 2025 | 19.17 | 19.17 | 19.13 | 19.16 | 19.16 | - | 12,335 |
| Apr 1, 2025 | 19.15 | 19.17 | 19.14 | 19.16 | 19.16 | 0.16% | 20,844 |
| Mar 31, 2025 | 19.12 | 19.14 | 19.12 | 19.13 | 19.13 | 0.05% | 19,523 |
| Mar 28, 2025 | 19.09 | 19.12 | 19.09 | 19.12 | 19.12 | 0.05% | 18,600 |
| Mar 27, 2025 | 19.08 | 19.11 | 19.08 | 19.11 | 19.11 | 0.21% | 43,143 |
| Mar 26, 2025 | 19.10 | 19.11 | 19.06 | 19.07 | 19.07 | -0.42% | 8,700 |
| Mar 25, 2025 | 19.17 | 19.18 | 19.14 | 19.15 | 19.09 | - | 27,501 |
| Mar 24, 2025 | 19.13 | 19.16 | 19.13 | 19.15 | 19.09 | -0.10% | 22,000 |
| Mar 21, 2025 | 19.15 | 19.18 | 19.15 | 19.17 | 19.11 | 0.16% | 21,335 |
| Mar 20, 2025 | 19.16 | 19.17 | 19.14 | 19.14 | 19.08 | -0.05% | 20,923 |
| Mar 19, 2025 | 19.11 | 19.16 | 19.11 | 19.15 | 19.09 | 0.05% | 48,033 |
| Mar 18, 2025 | 19.09 | 19.14 | 19.09 | 19.14 | 19.08 | -0.05% | 66,330 |
| Mar 17, 2025 | 19.15 | 19.16 | 19.14 | 19.15 | 19.09 | 0.21% | 28,841 |
| Mar 14, 2025 | 19.12 | 19.13 | 19.11 | 19.11 | 19.05 | - | 22,219 |
| Mar 13, 2025 | 19.10 | 19.11 | 19.08 | 19.11 | 19.05 | 0.05% | 28,301 |
| Mar 12, 2025 | 19.13 | 19.14 | 19.09 | 19.10 | 19.04 | -0.16% | 49,712 |
| Mar 11, 2025 | 19.15 | 19.17 | 19.12 | 19.13 | 19.07 | -0.10% | 26,504 |
| Mar 10, 2025 | 19.16 | 19.16 | 19.12 | 19.15 | 19.09 | 0.21% | 59,401 |
| Mar 7, 2025 | 19.14 | 19.14 | 19.11 | 19.11 | 19.05 | 0.10% | 34,842 |
| Mar 6, 2025 | 19.13 | 19.13 | 19.08 | 19.09 | 19.03 | -0.21% | 27,620 |
| Mar 5, 2025 | 19.16 | 19.16 | 19.12 | 19.13 | 19.07 | -0.21% | 45,400 |
| Mar 4, 2025 | 19.18 | 19.20 | 19.17 | 19.17 | 19.11 | - | 44,500 |
| Mar 3, 2025 | 19.14 | 19.18 | 19.10 | 19.17 | 19.11 | 0.16% | 67,641 |
| Feb 28, 2025 | 19.13 | 19.15 | 19.13 | 19.14 | 19.08 | 0.10% | 23,230 |
| Feb 27, 2025 | 19.12 | 19.13 | 19.11 | 19.12 | 19.06 | 0.10% | 43,500 |
| Feb 26, 2025 | 19.12 | 19.12 | 19.10 | 19.10 | 19.10 | -0.10% | 67,200 |
| Feb 25, 2025 | 19.13 | 19.13 | 19.09 | 19.12 | 19.12 | -0.21% | 44,814 |
| Feb 24, 2025 | 19.12 | 19.16 | 19.11 | 19.16 | 19.10 | 0.16% | 32,037 |
| Feb 21, 2025 | 19.08 | 19.14 | 19.08 | 19.13 | 19.07 | 0.21% | 39,118 |
| Feb 20, 2025 | 19.09 | 19.10 | 19.08 | 19.09 | 19.03 | -0.05% | 29,745 |
| Feb 19, 2025 | 19.07 | 19.10 | 19.07 | 19.10 | 19.04 | 0.10% | 41,000 |
| Feb 18, 2025 | 19.09 | 19.10 | 19.08 | 19.08 | 19.02 | -0.26% | 38,731 |
| Feb 14, 2025 | 19.13 | 19.13 | 19.11 | 19.13 | 19.07 | - | 24,700 |
| Feb 13, 2025 | 19.12 | 19.14 | 19.12 | 19.13 | 19.07 | 0.21% | 30,133 |
| Feb 12, 2025 | 19.08 | 19.10 | 19.08 | 19.09 | 19.03 | -0.16% | 17,600 |
| Feb 11, 2025 | 19.16 | 19.16 | 19.12 | 19.12 | 19.06 | -0.16% | 17,600 |
| Feb 10, 2025 | 19.16 | 19.17 | 19.14 | 19.15 | 19.09 | 0.16% | 29,400 |
| Feb 7, 2025 | 19.14 | 19.14 | 19.12 | 19.12 | 19.06 | -0.31% | 27,938 |
| Feb 6, 2025 | 19.17 | 19.18 | 19.14 | 19.18 | 19.12 | -0.05% | 22,500 |