iShares Core Canadian Short Term Corporate Bond Index ETF (TSX:XSH)
Canada
· Delayed Price · Currency is CAD 19.05
-0.04 (-0.21%)
Jul 15, 2025, 3:59 PM EDT
TSX:XSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 19.10 | 19.10 | 19.04 | 19.05 | 19.05 | -0.21% | 51,905 |
| Jul 14, 2025 | 19.11 | 19.11 | 19.09 | 19.09 | 19.09 | -0.05% | 15,509 |
| Jul 11, 2025 | 19.11 | 19.11 | 19.09 | 19.10 | 19.10 | -0.05% | 87,432 |
| Jul 10, 2025 | 19.13 | 19.13 | 19.11 | 19.11 | 19.11 | -0.16% | 24,500 |
| Jul 9, 2025 | 19.13 | 19.14 | 19.12 | 19.14 | 19.14 | 0.16% | 27,849 |
| Jul 8, 2025 | 19.09 | 19.11 | 19.09 | 19.11 | 19.11 | 0.05% | 34,500 |
| Jul 7, 2025 | 19.12 | 19.12 | 19.10 | 19.10 | 19.10 | -0.05% | 28,440 |
| Jul 4, 2025 | 19.13 | 19.13 | 19.11 | 19.11 | 19.11 | - | 8,924 |
| Jul 3, 2025 | 19.11 | 19.11 | 19.10 | 19.11 | 19.11 | - | 25,300 |
| Jul 2, 2025 | 19.11 | 19.12 | 19.10 | 19.11 | 19.11 | -0.21% | 53,905 |
| Jun 30, 2025 | 19.11 | 19.15 | 19.11 | 19.15 | 19.15 | 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 |
| Jun 24, 2025 | 19.16 | 19.18 | 19.15 | 19.18 | 19.12 | 0.10% | 23,913 |
| Jun 23, 2025 | 19.17 | 19.19 | 19.15 | 19.16 | 19.10 | 0.05% | 37,024 |
| Jun 20, 2025 | 19.11 | 19.15 | 19.11 | 19.15 | 19.09 | 0.10% | 41,220 |
| Jun 19, 2025 | 19.10 | 19.13 | 19.10 | 19.13 | 19.07 | 0.05% | 15,708 |
| Jun 18, 2025 | 19.10 | 19.13 | 19.10 | 19.12 | 19.06 | 0.05% | 4,034 |
| Jun 17, 2025 | 19.08 | 19.11 | 19.08 | 19.11 | 19.05 | 0.16% | 13,900 |
| Jun 16, 2025 | 19.11 | 19.11 | 19.08 | 19.08 | 19.02 | -0.05% | 34,023 |
| Jun 13, 2025 | 19.11 | 19.11 | 19.08 | 19.09 | 19.03 | -0.05% | 10,600 |
| Jun 12, 2025 | 19.11 | 19.12 | 19.10 | 19.10 | 19.04 | - | 24,300 |
| Jun 11, 2025 | 19.11 | 19.12 | 19.10 | 19.10 | 19.04 | -0.05% | 56,037 |
| Jun 10, 2025 | 19.12 | 19.12 | 19.10 | 19.11 | 19.04 | 0.05% | 26,941 |
| Jun 9, 2025 | 19.07 | 19.11 | 19.07 | 19.10 | 19.04 | 0.05% | 14,419 |
| Jun 6, 2025 | 19.12 | 19.12 | 19.09 | 19.09 | 19.02 | -0.21% | 32,512 |
| Jun 5, 2025 | 19.12 | 19.13 | 19.12 | 19.13 | 19.07 | 0.05% | 10,323 |
| Jun 4, 2025 | 19.11 | 19.14 | 19.11 | 19.12 | 19.06 | -0.05% | 325,325 |
| Jun 3, 2025 | 19.13 | 19.13 | 19.11 | 19.13 | 19.07 | - | 74,000 |
| Jun 2, 2025 | 19.10 | 19.13 | 19.10 | 19.13 | 19.07 | 0.05% | 34,547 |
| May 30, 2025 | 19.09 | 19.13 | 19.09 | 19.12 | 19.06 | - | 9,500 |
| May 29, 2025 | 19.11 | 19.13 | 19.10 | 19.12 | 19.06 | 0.05% | 417,200 |
| May 28, 2025 | 19.09 | 19.11 | 19.07 | 19.11 | 19.05 | 0.05% | 19,607 |
| May 27, 2025 | 19.06 | 19.10 | 19.06 | 19.10 | 19.04 | 0.16% | 32,509 |
| May 26, 2025 | 19.07 | 19.07 | 19.05 | 19.07 | 19.01 | 0.10% | 29,720 |
| May 23, 2025 | 19.05 | 19.06 | 19.03 | 19.05 | 19.05 | 0.05% | 53,200 |
| May 22, 2025 | 19.04 | 19.04 | 19.02 | 19.04 | 19.04 | -0.21% | 18,202 |
| May 21, 2025 | 19.11 | 19.11 | 19.07 | 19.08 | 19.02 | -0.21% | 19,400 |
| May 20, 2025 | 19.12 | 19.14 | 19.11 | 19.12 | 19.06 | -0.36% | 23,438 |
| May 16, 2025 | 19.17 | 19.19 | 19.16 | 19.19 | 19.13 | 0.10% | 12,634 |
| May 15, 2025 | 19.14 | 19.18 | 19.14 | 19.17 | 19.11 | 0.21% | 16,700 |
| May 14, 2025 | 19.15 | 19.15 | 19.13 | 19.13 | 19.07 | -0.05% | 17,200 |
| May 13, 2025 | 19.12 | 19.14 | 19.11 | 19.14 | 19.08 | 0.05% | 30,200 |
| May 12, 2025 | 19.13 | 19.13 | 19.12 | 19.13 | 19.07 | -0.05% | 12,231 |
| May 9, 2025 | 19.11 | 19.14 | 19.11 | 19.14 | 19.08 | 0.21% | 13,826 |
| May 8, 2025 | 19.12 | 19.12 | 19.09 | 19.10 | 19.04 | -0.16% | 14,535 |
| May 7, 2025 | 19.12 | 19.13 | 19.12 | 19.13 | 19.07 | 0.10% | 58,100 |
| May 6, 2025 | 19.08 | 19.11 | 19.08 | 19.11 | 19.05 | 0.10% | 78,313 |
| May 5, 2025 | 19.08 | 19.09 | 19.07 | 19.09 | 19.03 | 0.05% | 31,900 |