Skip to main content
iShares Core Canadian Short Term Corporate Bond Index ETF (TSX: XSH)
Canada flag Canada · Delayed Price · Currency is CAD
19.07
+0.02 (0.11%)
Jan 29, 2025, 3:59 PM EST

XSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202519.0719.0719.0519.0719.070.10%35,187
Jan 28, 202519.0319.0519.0219.0519.05-0.26%40,128
Jan 27, 202519.1019.1019.0919.1019.040.21%17,320
Jan 24, 202519.0219.0719.0219.0619.000.05%36,500
Jan 23, 202519.0319.0519.0319.0518.990.05%33,022
Jan 22, 202519.0619.0619.0319.0418.98-0.10%24,215
Jan 21, 202519.0619.0719.0519.0619.000.05%23,200
Jan 20, 202519.0719.0719.0519.0518.99-5,800
Jan 17, 202519.0319.0519.0319.0518.990.16%42,300
Jan 16, 202518.9719.0318.9619.0218.970.16%16,100
Jan 15, 202518.9618.9918.9418.9918.930.42%16,217
Jan 14, 202518.9218.9218.9018.9118.85-0.05%19,433
Jan 13, 202518.9318.9318.9118.9218.86-0.16%14,300
Jan 10, 202518.9718.9718.9518.9518.89-0.32%30,016
Jan 9, 202519.0319.0319.0019.0118.95-0.05%12,423
Jan 8, 202518.9919.0218.9919.0218.96-21,400
Jan 7, 202519.0219.0419.0119.0218.96-0.11%30,700
Jan 6, 202519.0419.0419.0219.0418.98-32,601
Jan 3, 202519.0519.0519.0219.0418.980.05%30,700
Jan 2, 202519.0519.0519.0119.0318.97-0.05%39,600
Dec 31, 202419.0319.0419.0119.0418.980.16%16,700
Dec 30, 202418.9819.0118.9819.0118.95-0.16%16,600
Dec 27, 202419.0019.0519.0019.0418.980.05%47,200
Dec 24, 202419.0019.0319.0019.0318.970.11%8,339
Dec 23, 202419.0319.0319.0119.0118.95-16,400
Dec 20, 202418.9919.0118.9919.0118.950.16%28,000
Dec 19, 202418.9918.9918.9618.9818.92-0.05%44,500
Dec 18, 202419.0519.0518.9918.9918.93-0.31%16,700
Dec 17, 202419.0319.0519.0319.0518.980.05%23,138
Dec 16, 202419.0219.0419.0119.0418.98-13,415
Dec 13, 202419.0219.0419.0219.0418.98-0.05%23,200
Dec 12, 202419.0319.0519.0319.0518.99-6,820
Dec 11, 202419.0819.1019.0419.0518.99-0.16%242,728
Dec 10, 202419.0719.0819.0719.0819.02-53,505
Dec 9, 202419.0719.0919.0719.0819.02-0.05%25,600
Dec 6, 202419.0819.1019.0719.0919.030.37%8,000
Dec 5, 202419.0019.0319.0019.0218.96-11,442
Dec 4, 202418.9819.0218.9819.0218.970.21%13,845
Dec 3, 202419.0019.0018.9818.9818.92-0.11%7,700
Dec 2, 202418.9519.0118.9519.0018.94-33,900
Nov 29, 202418.9619.0018.9519.0018.940.42%44,311
Nov 28, 202418.9418.9418.9118.9218.860.11%7,800
Nov 27, 202418.9218.9218.9018.9018.84-20,237
Nov 26, 202418.8918.9018.8718.9018.840.11%21,700
Nov 25, 202418.8718.8818.8518.8818.820.37%9,932
Nov 22, 202418.7818.8118.7818.8118.750.05%9,401
Nov 21, 202418.8418.8418.8018.8018.74-0.58%13,802
Nov 20, 202418.9218.9218.9018.9118.79-0.16%8,500
Nov 19, 202418.9318.9418.9318.9418.82-0.05%18,700
Nov 18, 202418.9318.9518.9318.9518.84-23,400
Nov 15, 202418.9218.9718.9218.9518.830.05%35,507
Nov 14, 202418.9618.9618.9418.9418.82-21,800
Nov 13, 202418.9518.9518.9218.9418.820.05%7,900
Nov 12, 202418.9218.9418.9118.9318.81-0.32%26,136
Nov 11, 202418.9718.9918.9618.9918.87-5,100
Nov 8, 202418.9618.9918.9618.9918.870.16%16,508
Nov 7, 202418.9118.9618.9118.9618.840.37%11,300
Nov 6, 202418.8518.9118.8518.8918.77-0.05%16,000
Nov 5, 202418.8918.9118.8918.9018.78-0.05%14,826
Nov 4, 202418.9518.9518.9018.9118.79-18,214
Nov 1, 202418.9418.9418.9018.9118.79-0.05%19,725
Oct 31, 202418.9018.9218.8918.9218.800.05%23,300
Oct 30, 202418.9318.9318.9018.9118.79-28,300
Oct 29, 202418.8718.9118.8718.9118.790.05%24,826
Oct 28, 202418.9318.9318.8818.9018.78-0.37%35,117
Oct 25, 202418.9918.9918.9618.9718.790.05%20,500
Oct 24, 202418.9518.9718.9518.9618.78-0.05%20,011
Oct 23, 202418.9818.9918.9418.9718.79-0.11%29,000
Oct 22, 202418.9618.9918.9618.9918.810.05%22,435
Oct 21, 202418.9919.0118.9718.9818.80-0.21%18,808
Oct 18, 202418.9919.0218.9919.0218.840.16%29,818
Oct 17, 202419.0019.0018.9718.9918.81-0.11%19,800
Oct 16, 202418.9819.0118.9819.0118.830.11%7,448
Oct 15, 202418.9619.0018.9618.9918.810.21%23,409
Oct 11, 202418.9118.9618.9118.9518.770.11%27,000
Oct 10, 202418.9118.9318.8918.9318.750.32%22,419
Oct 9, 202418.8818.8918.8518.8718.69-0.05%88,301
Oct 8, 202418.8418.8818.8418.8818.700.05%29,600
Oct 7, 202418.8618.8718.8518.8718.69-0.11%21,006
Oct 4, 202418.9218.9218.8518.8918.71-0.32%205,601
Oct 3, 202418.9718.9718.9518.9518.77-0.16%14,844
Oct 2, 202418.9818.9918.9718.9818.80-0.16%40,140
Oct 1, 202419.0019.0219.0019.0118.83-0.16%19,919
Sep 30, 202418.9819.0418.9819.0418.860.05%15,200
Sep 27, 202419.0019.0318.9919.0318.850.32%15,100
Sep 26, 202418.9618.9918.9618.9718.79-0.05%24,500
Sep 25, 202418.9918.9918.9718.9818.80-0.05%14,247
Sep 24, 202418.9919.0018.9718.9918.81-0.21%11,037
Sep 23, 202419.0119.0519.0119.0318.79-0.05%16,500
Sep 20, 202419.0419.0419.0219.0418.800.05%26,900
Sep 19, 202419.0119.0419.0119.0318.790.11%8,500
Sep 18, 202419.0119.0318.9919.0118.77-0.05%14,400
Sep 17, 202419.0219.0319.0119.0218.78-12,800
Sep 16, 202419.0019.0419.0019.0218.780.16%20,300
Sep 13, 202418.9718.9918.9718.9918.750.21%9,801
Sep 12, 202418.9618.9618.9418.9518.720.05%10,939
Sep 11, 202418.9518.9518.9318.9418.70-0.05%8,110
Sep 10, 202418.9018.9618.9018.9518.710.11%9,902
Sep 9, 202418.9018.9418.9018.9318.690.05%10,840
Sep 6, 202418.8918.9318.8918.9218.680.21%6,700