iShares Core Canadian Short Term Corporate Bond Index ETF (TSX:XSH)
Canada · Delayed Price · Currency is CAD 19.03
+0.01 (0.05%)
Apr 1, 2026, 3:59 PM EST
TSX:XSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.02 | 19.04 | 19.00 | 19.02 | - | - | 47,569 |
| Mar 31, 2026 | 18.98 | 19.02 | 18.98 | 19.02 | 19.02 | 0.26% | 29,111 |
| Mar 30, 2026 | 19.01 | 19.01 | 18.96 | 18.97 | 18.97 | 0.21% | 68,889 |
| Mar 27, 2026 | 18.96 | 18.96 | 18.92 | 18.93 | 18.93 | -0.05% | 98,521 |
| Mar 26, 2026 | 18.97 | 18.98 | 18.92 | 18.94 | 18.94 | -0.68% | 56,564 |
| Mar 25, 2026 | 19.03 | 19.07 | 19.03 | 19.07 | 19.01 | 0.37% | 201,106 |
| Mar 24, 2026 | 19.01 | 19.02 | 18.98 | 19.00 | 18.94 | -0.11% | 67,855 |
| Mar 23, 2026 | 18.96 | 19.03 | 18.96 | 19.02 | 18.96 | 0.32% | 57,892 |
| Mar 20, 2026 | 19.03 | 19.04 | 18.94 | 18.96 | 18.90 | -0.58% | 63,313 |
| Mar 19, 2026 | 19.06 | 19.08 | 19.02 | 19.07 | 19.01 | -0.05% | 38,155 |
| Mar 18, 2026 | 19.14 | 19.14 | 19.08 | 19.08 | 19.02 | -0.31% | 57,450 |
| Mar 17, 2026 | 19.14 | 19.15 | 19.12 | 19.14 | 19.08 | 0.16% | 24,789 |
| Mar 16, 2026 | 19.10 | 19.12 | 19.09 | 19.11 | 19.05 | 0.37% | 32,760 |
| Mar 13, 2026 | 19.07 | 19.11 | 19.04 | 19.04 | 18.98 | -0.03% | 84,659 |
| Mar 12, 2026 | 19.07 | 19.10 | 19.04 | 19.05 | 18.98 | -0.24% | 83,902 |
| Mar 11, 2026 | 19.11 | 19.14 | 19.09 | 19.09 | 19.03 | -0.26% | 82,246 |
| Mar 10, 2026 | 19.16 | 19.18 | 19.14 | 19.14 | 19.08 | - | 109,869 |
| Mar 9, 2026 | 19.10 | 19.16 | 19.08 | 19.14 | 19.08 | 0.05% | 105,533 |
| Mar 6, 2026 | 19.15 | 19.15 | 19.13 | 19.13 | 19.07 | -0.10% | 25,598 |
| Mar 5, 2026 | 19.18 | 19.18 | 19.15 | 19.15 | 19.09 | -0.21% | 58,958 |
| Mar 4, 2026 | 19.21 | 19.21 | 19.19 | 19.19 | 19.13 | - | 58,106 |
| Mar 3, 2026 | 19.17 | 19.19 | 19.14 | 19.19 | 19.13 | -0.16% | 79,425 |
| Mar 2, 2026 | 19.20 | 19.22 | 19.19 | 19.22 | 19.16 | -0.16% | 82,666 |
| Feb 27, 2026 | 19.24 | 19.25 | 19.23 | 19.25 | 19.19 | - | 118,997 |
| Feb 26, 2026 | 19.26 | 19.26 | 19.23 | 19.25 | 19.19 | 0.05% | 199,498 |
| Feb 25, 2026 | 19.24 | 19.24 | 19.22 | 19.24 | 19.18 | - | 102,167 |
| Feb 24, 2026 | 19.24 | 19.27 | 19.23 | 19.24 | 19.18 | -0.31% | 136,420 |
| Feb 23, 2026 | 19.30 | 19.31 | 19.29 | 19.30 | 19.17 | - | 86,495 |
| Feb 20, 2026 | 19.30 | 19.30 | 19.28 | 19.30 | 19.17 | 0.10% | 76,684 |
| Feb 19, 2026 | 19.28 | 19.28 | 19.27 | 19.28 | 19.15 | -0.05% | 66,359 |
| Feb 18, 2026 | 19.28 | 19.29 | 19.27 | 19.29 | 19.16 | -0.05% | 79,212 |
| Feb 17, 2026 | 19.29 | 19.30 | 19.27 | 19.30 | 19.17 | 0.10% | 74,548 |
| Feb 13, 2026 | 19.28 | 19.28 | 19.26 | 19.28 | 19.15 | 0.10% | 92,168 |
| Feb 12, 2026 | 19.26 | 19.27 | 19.25 | 19.26 | 19.13 | - | 76,309 |
| Feb 11, 2026 | 19.24 | 19.26 | 19.24 | 19.26 | 19.13 | 0.05% | 51,396 |
| Feb 10, 2026 | 19.25 | 19.25 | 19.23 | 19.25 | 19.12 | 0.05% | 80,724 |
| Feb 9, 2026 | 19.22 | 19.24 | 19.22 | 19.24 | 19.11 | 0.05% | 83,325 |
| Feb 6, 2026 | 19.21 | 19.23 | 19.21 | 19.23 | 19.10 | - | 108,376 |
| Feb 5, 2026 | 19.23 | 19.23 | 19.21 | 19.23 | 19.10 | 0.05% | 128,361 |
| Feb 4, 2026 | 19.21 | 19.22 | 19.20 | 19.22 | 19.09 | - | 108,561 |
| Feb 3, 2026 | 19.22 | 19.22 | 19.20 | 19.22 | 19.09 | - | 261,960 |
| Feb 2, 2026 | 19.20 | 19.22 | 19.20 | 19.22 | 19.09 | 0.05% | 89,794 |
| Jan 30, 2026 | 19.19 | 19.21 | 19.19 | 19.21 | 19.09 | -0.05% | 89,541 |
| Jan 29, 2026 | 19.20 | 19.22 | 19.20 | 19.22 | 19.09 | 0.10% | 257,012 |
| Jan 28, 2026 | 19.18 | 19.21 | 19.18 | 19.20 | 19.08 | - | 73,062 |
| Jan 27, 2026 | 19.24 | 19.24 | 19.19 | 19.20 | 19.08 | -0.36% | 129,266 |
| Jan 26, 2026 | 19.27 | 19.27 | 19.24 | 19.27 | 19.08 | 0.16% | 134,662 |
| Jan 23, 2026 | 19.25 | 19.25 | 19.22 | 19.24 | 19.05 | - | 115,255 |
| Jan 22, 2026 | 19.22 | 19.25 | 19.22 | 19.24 | 19.05 | 0.10% | 75,224 |
| Jan 21, 2026 | 19.24 | 19.24 | 19.21 | 19.22 | 19.03 | -0.05% | 75,037 |