iShares Core Canadian Short Term Corporate Bond Index ETF (TSX:XSH)
Canada · Delayed Price · Currency is CAD 19.25
0.00 (0.00%)
At close: Nov 28, 2025
TSX:XSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.24 | 19.26 | 19.24 | 19.25 | 19.25 | - | 93,797 |
| Nov 27, 2025 | 19.26 | 19.26 | 19.24 | 19.25 | 19.25 | -0.03% | 41,036 |
| Nov 26, 2025 | 19.25 | 19.26 | 19.23 | 19.26 | 19.26 | 0.03% | 55,120 |
| Nov 25, 2025 | 19.22 | 19.25 | 19.22 | 19.25 | 19.25 | 0.16% | 100,930 |
| Nov 24, 2025 | 19.22 | 19.23 | 19.20 | 19.22 | 19.22 | 0.05% | 123,016 |
| Nov 21, 2025 | 19.21 | 19.22 | 19.19 | 19.21 | 19.21 | 0.10% | 275,774 |
| Nov 20, 2025 | 19.18 | 19.19 | 19.18 | 19.19 | 19.19 | 0.05% | 110,576 |
| Nov 19, 2025 | 19.19 | 19.19 | 19.17 | 19.18 | 19.18 | -0.31% | 49,682 |
| Nov 18, 2025 | 19.26 | 19.26 | 19.23 | 19.24 | 19.18 | -0.05% | 52,966 |
| Nov 17, 2025 | 19.24 | 19.26 | 19.24 | 19.25 | 19.19 | 0.05% | 50,929 |
| Nov 14, 2025 | 19.25 | 19.26 | 19.24 | 19.24 | 19.18 | -0.05% | 83,845 |
| Nov 13, 2025 | 19.26 | 19.27 | 19.25 | 19.25 | 19.19 | -0.05% | 103,992 |
| Nov 12, 2025 | 19.28 | 19.29 | 19.26 | 19.26 | 19.20 | -0.23% | 87,924 |
| Nov 11, 2025 | 19.29 | 19.31 | 19.28 | 19.31 | 19.24 | 0.08% | 85,877 |
| Nov 10, 2025 | 19.27 | 19.29 | 19.26 | 19.29 | 19.23 | 0.10% | 141,461 |
| Nov 7, 2025 | 19.27 | 19.28 | 19.24 | 19.27 | 19.21 | -0.16% | 127,155 |
| Nov 6, 2025 | 19.31 | 19.32 | 19.30 | 19.30 | 19.24 | 0.10% | 91,784 |
| Nov 5, 2025 | 19.30 | 19.30 | 19.27 | 19.28 | 19.22 | -0.05% | 58,692 |
| Nov 4, 2025 | 19.29 | 19.29 | 19.28 | 19.29 | 19.23 | 0.05% | 101,089 |
| Nov 3, 2025 | 19.30 | 19.30 | 19.28 | 19.28 | 19.22 | 0.05% | 79,338 |
| Oct 31, 2025 | 19.30 | 19.30 | 19.27 | 19.27 | 19.21 | -0.05% | 69,134 |
| Oct 30, 2025 | 19.28 | 19.29 | 19.27 | 19.28 | 19.22 | 0.05% | 111,452 |
| Oct 29, 2025 | 19.31 | 19.31 | 19.26 | 19.27 | 19.21 | -0.16% | 137,589 |
| Oct 28, 2025 | 19.44 | 19.44 | 19.30 | 19.30 | 19.24 | -0.36% | 125,862 |
| Oct 27, 2025 | 19.37 | 19.37 | 19.35 | 19.37 | 19.25 | 0.21% | 70,691 |
| Oct 24, 2025 | 19.36 | 19.36 | 19.33 | 19.33 | 19.21 | -0.05% | 105,453 |
| Oct 23, 2025 | 19.35 | 19.35 | 19.33 | 19.34 | 19.22 | - | 61,619 |
| Oct 22, 2025 | 19.36 | 19.36 | 19.33 | 19.34 | 19.22 | - | 121,674 |
| Oct 21, 2025 | 19.37 | 19.43 | 19.34 | 19.34 | 19.22 | -0.05% | 87,159 |
| Oct 20, 2025 | 19.37 | 19.37 | 19.35 | 19.35 | 19.23 | 0.05% | 284,829 |
| Oct 17, 2025 | 19.34 | 19.35 | 19.33 | 19.34 | 19.22 | - | 134,545 |
| Oct 16, 2025 | 19.34 | 19.35 | 19.32 | 19.34 | 19.22 | 0.16% | 327,767 |
| Oct 15, 2025 | 19.33 | 19.33 | 19.31 | 19.31 | 19.19 | - | 422,037 |
| Oct 14, 2025 | 19.28 | 19.32 | 19.27 | 19.31 | 19.19 | 0.05% | 105,480 |
| Oct 10, 2025 | 19.29 | 19.30 | 19.26 | 19.30 | 19.18 | 0.10% | 65,072 |
| Oct 9, 2025 | 19.27 | 19.29 | 19.27 | 19.28 | 19.16 | - | 53,112 |
| Oct 8, 2025 | 19.30 | 19.30 | 19.28 | 19.28 | 19.16 | - | 35,676 |
| Oct 7, 2025 | 19.28 | 19.29 | 19.27 | 19.28 | 19.16 | 0.05% | 111,805 |
| Oct 6, 2025 | 19.27 | 19.28 | 19.25 | 19.27 | 19.15 | - | 34,173 |
| Oct 3, 2025 | 19.28 | 19.28 | 19.26 | 19.27 | 19.15 | - | 46,614 |
| Oct 2, 2025 | 19.25 | 19.28 | 19.25 | 19.27 | 19.15 | - | 48,974 |
| Oct 1, 2025 | 19.28 | 19.28 | 19.25 | 19.27 | 19.15 | 0.05% | 57,229 |
| Sep 30, 2025 | 19.26 | 19.28 | 19.26 | 19.26 | 19.14 | 0.05% | 41,468 |
| Sep 29, 2025 | 19.24 | 19.26 | 19.23 | 19.25 | 19.13 | 0.16% | 41,348 |
| Sep 26, 2025 | 19.24 | 19.24 | 19.22 | 19.22 | 19.10 | -0.05% | 64,969 |
| Sep 25, 2025 | 19.26 | 19.26 | 19.22 | 19.23 | 19.11 | -0.10% | 80,109 |
| Sep 24, 2025 | 19.25 | 19.27 | 19.24 | 19.25 | 19.13 | -0.21% | 37,171 |
| Sep 23, 2025 | 19.29 | 19.31 | 19.29 | 19.29 | 19.10 | 0.10% | 43,123 |
| Sep 22, 2025 | 19.30 | 19.30 | 19.27 | 19.27 | 19.08 | -0.08% | 54,252 |
| Sep 19, 2025 | 19.29 | 19.29 | 19.27 | 19.29 | 19.10 | 0.08% | 64,518 |