iShares Core Canadian Short Term Corporate Bond Index ETF (TSX:XSH)
Canada · Delayed Price · Currency is CAD 19.22
+0.04 (0.21%)
Sep 5, 2025, 3:59 PM EDT
TSX:XSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.23 | 19.23 | 19.21 | 19.22 | 19.22 | 0.21% | 56,510 |
| Sep 4, 2025 | 19.17 | 19.18 | 19.17 | 19.18 | 19.18 | 0.05% | 39,500 |
| Sep 3, 2025 | 19.11 | 19.17 | 19.11 | 19.17 | 19.17 | 0.21% | 47,800 |
| Sep 2, 2025 | 19.12 | 19.14 | 19.12 | 19.13 | 19.13 | -0.16% | 62,902 |
| Aug 29, 2025 | 19.14 | 19.16 | 19.13 | 19.16 | 19.16 | 0.21% | 46,538 |
| Aug 28, 2025 | 19.12 | 19.12 | 19.10 | 19.12 | 19.12 | 0.05% | 28,121 |
| Aug 27, 2025 | 19.10 | 19.12 | 19.10 | 19.11 | 19.11 | - | 55,822 |
| Aug 26, 2025 | 19.12 | 19.12 | 19.10 | 19.11 | 19.11 | -0.21% | 71,741 |
| Aug 25, 2025 | 19.18 | 19.18 | 19.15 | 19.15 | 19.09 | -0.16% | 54,900 |
| Aug 22, 2025 | 19.16 | 19.18 | 19.16 | 19.18 | 19.12 | 0.21% | 21,400 |
| Aug 21, 2025 | 19.15 | 19.16 | 19.13 | 19.14 | 19.08 | -0.16% | 25,425 |
| Aug 20, 2025 | 19.17 | 19.18 | 19.16 | 19.17 | 19.11 | -0.05% | 36,604 |
| Aug 19, 2025 | 19.18 | 19.18 | 19.17 | 19.18 | 19.12 | 0.16% | 39,200 |
| Aug 18, 2025 | 19.17 | 19.17 | 19.15 | 19.15 | 19.09 | -0.05% | 40,200 |
| Aug 15, 2025 | 19.18 | 19.18 | 19.16 | 19.16 | 19.10 | -0.10% | 16,900 |
| Aug 14, 2025 | 19.18 | 19.18 | 19.16 | 19.18 | 19.12 | 0.05% | 23,114 |
| Aug 13, 2025 | 19.18 | 19.18 | 19.16 | 19.17 | 19.11 | 0.10% | 15,642 |
| Aug 12, 2025 | 19.18 | 19.18 | 19.15 | 19.15 | 19.09 | -0.16% | 57,246 |
| Aug 11, 2025 | 19.17 | 19.20 | 19.17 | 19.18 | 19.12 | -0.05% | 37,348 |
| Aug 8, 2025 | 19.20 | 19.20 | 19.17 | 19.19 | 19.13 | 0.10% | 9,500 |
| Aug 7, 2025 | 19.18 | 19.18 | 19.15 | 19.17 | 19.11 | 0.05% | 17,400 |
| Aug 6, 2025 | 19.14 | 19.17 | 19.14 | 19.16 | 19.10 | - | 20,800 |
| Aug 5, 2025 | 19.16 | 19.16 | 19.14 | 19.16 | 19.10 | - | 32,700 |
| Aug 1, 2025 | 19.14 | 19.16 | 19.14 | 19.16 | 19.10 | 0.21% | 21,100 |
| Jul 31, 2025 | 19.12 | 19.12 | 19.11 | 19.12 | 19.06 | 0.10% | 41,800 |
| Jul 30, 2025 | 19.10 | 19.11 | 19.09 | 19.10 | 19.04 | - | 57,600 |
| Jul 29, 2025 | 19.07 | 19.11 | 19.07 | 19.10 | 19.04 | 0.10% | 48,800 |
| Jul 28, 2025 | 19.08 | 19.08 | 19.07 | 19.08 | 19.02 | -0.26% | 15,200 |
| Jul 25, 2025 | 19.12 | 19.14 | 19.11 | 19.13 | 19.07 | 0.16% | 15,514 |
| Jul 24, 2025 | 19.09 | 19.11 | 19.08 | 19.10 | 19.04 | 0.05% | 16,100 |
| Jul 23, 2025 | 19.13 | 19.13 | 19.09 | 19.09 | 19.03 | -0.16% | 17,439 |
| Jul 22, 2025 | 19.12 | 19.13 | 19.11 | 19.12 | 19.06 | 0.05% | 22,300 |
| Jul 21, 2025 | 19.10 | 19.12 | 19.09 | 19.11 | 19.05 | 0.16% | 5,913 |
| Jul 18, 2025 | 19.08 | 19.10 | 19.07 | 19.08 | 19.02 | 0.05% | 55,700 |
| Jul 17, 2025 | 19.07 | 19.08 | 19.07 | 19.07 | 19.01 | - | 24,415 |
| Jul 16, 2025 | 19.07 | 19.08 | 19.05 | 19.07 | 19.01 | 0.10% | 17,519 |
| Jul 15, 2025 | 19.10 | 19.10 | 19.04 | 19.05 | 18.99 | -0.21% | 51,905 |
| Jul 14, 2025 | 19.11 | 19.11 | 19.09 | 19.09 | 19.03 | -0.05% | 15,509 |
| Jul 11, 2025 | 19.11 | 19.11 | 19.09 | 19.10 | 19.04 | -0.05% | 87,432 |
| Jul 10, 2025 | 19.13 | 19.13 | 19.11 | 19.11 | 19.05 | -0.16% | 24,500 |
| Jul 9, 2025 | 19.13 | 19.14 | 19.12 | 19.14 | 19.07 | 0.16% | 27,849 |
| Jul 8, 2025 | 19.09 | 19.11 | 19.09 | 19.11 | 19.05 | 0.05% | 34,500 |
| Jul 7, 2025 | 19.12 | 19.12 | 19.10 | 19.10 | 19.04 | -0.05% | 28,440 |
| Jul 4, 2025 | 19.13 | 19.13 | 19.11 | 19.11 | 19.05 | - | 8,924 |
| Jul 3, 2025 | 19.11 | 19.11 | 19.10 | 19.11 | 19.05 | - | 25,300 |
| Jul 2, 2025 | 19.11 | 19.12 | 19.10 | 19.11 | 19.05 | -0.21% | 53,905 |
| Jun 30, 2025 | 19.11 | 19.15 | 19.11 | 19.15 | 19.09 | 0.16% | 16,600 |
| Jun 27, 2025 | 19.08 | 19.13 | 19.08 | 19.12 | 19.12 | 0.05% | 11,520 |
| Jun 26, 2025 | 19.11 | 19.12 | 19.09 | 19.11 | 19.11 | 0.10% | 18,913 |
| Jun 25, 2025 | 19.10 | 19.10 | 19.08 | 19.09 | 19.09 | -0.47% | 71,900 |