iShares Core Canadian Short Term Corporate Bond Index ETF (TSX:XSH)
Canada
· Delayed Price · Currency is CAD 19.13
+0.01 (0.05%)
Jun 5, 2025, 3:59 PM EDT
TSX:XSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.12 | 19.13 | 19.12 | 19.12 | 19.12 | - | 2,788 |
| Jun 4, 2025 | 19.11 | 19.14 | 19.11 | 19.12 | 19.12 | -0.05% | 325,325 |
| Jun 3, 2025 | 19.13 | 19.13 | 19.11 | 19.13 | 19.13 | - | 74,000 |
| Jun 2, 2025 | 19.10 | 19.13 | 19.10 | 19.13 | 19.13 | 0.05% | 34,547 |
| May 30, 2025 | 19.09 | 19.13 | 19.09 | 19.12 | 19.12 | - | 9,500 |
| May 29, 2025 | 19.11 | 19.13 | 19.10 | 19.12 | 19.12 | 0.05% | 417,200 |
| May 28, 2025 | 19.09 | 19.11 | 19.07 | 19.11 | 19.11 | 0.05% | 19,607 |
| May 27, 2025 | 19.06 | 19.10 | 19.06 | 19.10 | 19.10 | 0.16% | 32,509 |
| May 26, 2025 | 19.07 | 19.07 | 19.05 | 19.07 | 19.07 | 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 |
| May 2, 2025 | 19.08 | 19.09 | 19.05 | 19.08 | 19.02 | -0.10% | 17,900 |
| May 1, 2025 | 19.11 | 19.11 | 19.08 | 19.10 | 19.04 | -0.05% | 85,201 |
| Apr 30, 2025 | 19.08 | 19.11 | 19.08 | 19.11 | 19.05 | 0.16% | 13,730 |
| Apr 29, 2025 | 19.05 | 19.08 | 19.05 | 19.08 | 19.02 | 0.16% | 48,822 |
| Apr 28, 2025 | 19.03 | 19.06 | 19.03 | 19.05 | 18.99 | 0.11% | 15,138 |
| Apr 25, 2025 | 19.05 | 19.05 | 19.02 | 19.03 | 18.97 | -0.26% | 9,300 |
| Apr 24, 2025 | 19.08 | 19.09 | 19.06 | 19.08 | 18.96 | 0.16% | 21,809 |
| Apr 23, 2025 | 19.10 | 19.10 | 19.05 | 19.05 | 18.93 | 0.05% | 36,849 |
| Apr 22, 2025 | 19.02 | 19.05 | 19.02 | 19.04 | 18.98 | -0.05% | 8,122 |
| Apr 21, 2025 | 19.04 | 19.05 | 19.04 | 19.05 | 18.99 | - | 16,725 |
| Apr 17, 2025 | 19.06 | 19.08 | 19.04 | 19.05 | 18.99 | -0.05% | 56,845 |
| Apr 16, 2025 | 19.03 | 19.07 | 19.03 | 19.06 | 19.00 | 0.05% | 14,840 |
| Apr 15, 2025 | 19.01 | 19.06 | 19.01 | 19.05 | 18.99 | 0.16% | 12,637 |
| Apr 14, 2025 | 18.97 | 19.03 | 18.97 | 19.02 | 18.96 | 0.37% | 9,000 |
| Apr 11, 2025 | 18.98 | 18.98 | 18.94 | 18.95 | 18.89 | -0.11% | 5,447 |
| Apr 10, 2025 | 18.98 | 19.02 | 18.96 | 18.97 | 18.91 | -0.16% | 20,600 |
| Apr 9, 2025 | 18.95 | 19.02 | 18.92 | 19.00 | 18.94 | -0.21% | 35,000 |
| Apr 8, 2025 | 19.05 | 19.09 | 19.01 | 19.04 | 18.98 | -0.05% | 21,100 |
| Apr 7, 2025 | 19.15 | 19.15 | 19.04 | 19.05 | 18.99 | -0.47% | 47,523 |
| Apr 4, 2025 | 19.15 | 19.17 | 19.12 | 19.14 | 19.07 | -0.10% | 106,943 |
| Apr 3, 2025 | 19.11 | 19.17 | 19.11 | 19.16 | 19.10 | - | 47,000 |
| Apr 2, 2025 | 19.17 | 19.17 | 19.13 | 19.16 | 19.10 | - | 12,335 |
| Apr 1, 2025 | 19.15 | 19.17 | 19.14 | 19.16 | 19.10 | 0.16% | 20,844 |
| Mar 31, 2025 | 19.12 | 19.14 | 19.12 | 19.13 | 19.07 | 0.05% | 19,523 |
| Mar 28, 2025 | 19.09 | 19.12 | 19.09 | 19.12 | 19.06 | 0.05% | 18,600 |
| Mar 27, 2025 | 19.08 | 19.11 | 19.08 | 19.11 | 19.04 | 0.21% | 43,143 |
| Mar 26, 2025 | 19.10 | 19.11 | 19.06 | 19.07 | 19.01 | -0.42% | 8,700 |