iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX:XSHG)
Canada · Delayed Price · Currency is CAD 39.64
+0.11 (0.28%)
Sep 5, 2025, 3:57 PM EDT
TSX:XSHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 39.69 | 39.69 | 39.68 | 39.68 | - | 0.10% | 300 |
| Sep 5, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | - | 0.28% | 400 |
| Sep 4, 2025 | 39.50 | 39.53 | 39.50 | 39.53 | - | 0.03% | 100 |
| Sep 3, 2025 | 39.46 | 39.52 | 39.46 | 39.52 | - | 0.13% | 901 |
| Sep 2, 2025 | 39.45 | 39.47 | 39.45 | 39.47 | - | -0.05% | 1,302 |
| Aug 29, 2025 | 39.45 | 39.49 | 39.45 | 39.49 | - | 0.15% | 400 |
| Aug 28, 2025 | 39.44 | 39.44 | 39.43 | 39.43 | - | - | 196 |
| Aug 27, 2025 | 39.37 | 39.43 | 39.37 | 39.43 | - | - | 3,300 |
| Aug 26, 2025 | 39.42 | 39.43 | 39.42 | 39.43 | - | -0.28% | 500 |
| Aug 25, 2025 | 39.56 | 39.56 | 39.54 | 39.54 | - | -0.05% | 5,700 |
| Aug 22, 2025 | 39.55 | 39.56 | 39.55 | 39.56 | - | 0.20% | 1,100 |
| Aug 21, 2025 | 39.52 | 39.52 | 39.48 | 39.48 | - | -0.10% | 400 |
| Aug 20, 2025 | 39.49 | 39.52 | 39.49 | 39.52 | - | -0.08% | 700 |
| Aug 19, 2025 | 39.55 | 39.55 | 39.50 | 39.55 | - | 0.23% | 700 |
| Aug 18, 2025 | 39.51 | 39.52 | 39.46 | 39.46 | - | -0.13% | 1,700 |
| Aug 15, 2025 | 39.55 | 39.55 | 39.48 | 39.51 | - | -0.08% | 2,000 |
| Aug 14, 2025 | 39.55 | 39.55 | 39.54 | 39.54 | - | -0.05% | 300 |
| Aug 13, 2025 | 39.55 | 39.56 | 39.55 | 39.56 | - | -0.03% | 353 |
| Aug 12, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | - | - | - |
| Aug 11, 2025 | 39.59 | 39.59 | 39.57 | 39.57 | - | 0.08% | 800 |
| Aug 8, 2025 | 39.58 | 39.58 | 39.54 | 39.54 | - | 0.03% | 1,000 |
| Aug 7, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | - | - | - |
| Aug 6, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | - | 0.13% | 100 |
| Aug 5, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | - | - | - |
| Aug 1, 2025 | 39.51 | 39.51 | 39.48 | 39.48 | - | 0.15% | 102 |
| Jul 31, 2025 | 39.43 | 39.43 | 39.39 | 39.42 | - | 0.05% | 4,200 |
| Jul 30, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -0.05% | 615 |
| Jul 29, 2025 | 39.41 | 39.42 | 39.41 | 39.42 | - | -0.10% | 349 |
| Jul 28, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | - | - | - |
| Jul 25, 2025 | 39.48 | 39.49 | 39.46 | 39.46 | - | 0.15% | 400 |
| Jul 24, 2025 | 39.41 | 39.41 | 39.38 | 39.40 | - | -0.03% | 400 |
| Jul 23, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | - | - | - |
| Jul 22, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | - | - | - |
| Jul 21, 2025 | 39.44 | 39.44 | 39.41 | 39.41 | - | 0.15% | 200 |
| Jul 18, 2025 | 39.40 | 39.40 | 39.35 | 39.35 | - | -0.05% | 277 |
| Jul 17, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | - | - | - |
| Jul 16, 2025 | 39.31 | 39.37 | 39.31 | 39.37 | - | -0.10% | 479 |
| Jul 15, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | - | - | - |
| Jul 14, 2025 | 39.43 | 39.43 | 39.35 | 39.41 | - | -0.15% | 507 |
| Jul 11, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | - | - | - |
| Jul 10, 2025 | 39.46 | 39.47 | 39.41 | 39.47 | - | 0.03% | 1,804 |
| Jul 9, 2025 | 39.46 | 39.49 | 39.44 | 39.46 | - | 0.13% | 1,800 |
| Jul 8, 2025 | 39.43 | 39.43 | 39.41 | 39.41 | - | -0.03% | 1,000 |
| Jul 7, 2025 | 39.40 | 39.42 | 39.40 | 39.42 | - | -0.03% | 200 |
| Jul 4, 2025 | 39.46 | 39.46 | 39.43 | 39.43 | - | 0.03% | 100 |
| Jul 3, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | - | - | - |
| Jul 2, 2025 | 39.44 | 39.44 | 39.42 | 39.42 | - | -0.03% | 203 |
| Jun 30, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | - | - | - |
| Jun 27, 2025 | 39.41 | 39.43 | 39.41 | 39.43 | - | 0.03% | 500 |
| Jun 26, 2025 | 39.36 | 39.42 | 39.36 | 39.42 | - | 0.05% | 500 |