iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX:XSHG)
Canada
· Delayed Price · Currency is CAD 39.52
+0.11 (0.28%)
May 7, 2025, 4:00 PM EDT
TSX:XSHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 39.51 | 39.53 | 39.47 | 39.53 | - | 0.23% | 800 |
| May 8, 2025 | 39.43 | 39.47 | 39.41 | 39.44 | - | -0.20% | 2,400 |
| May 7, 2025 | 39.49 | 39.52 | 39.44 | 39.52 | - | 0.28% | 1,700 |
| May 6, 2025 | 39.43 | 39.47 | 39.40 | 39.41 | - | - | 900 |
| May 5, 2025 | 39.44 | 39.44 | 39.41 | 39.41 | - | 0.03% | 954 |
| May 2, 2025 | 39.35 | 39.40 | 39.35 | 39.40 | - | -0.15% | 100 |
| May 1, 2025 | 39.45 | 39.46 | 39.39 | 39.46 | - | -0.03% | 600 |
| Apr 30, 2025 | 39.42 | 39.47 | 39.41 | 39.47 | - | 0.25% | 19,000 |
| Apr 29, 2025 | 39.39 | 39.39 | 39.37 | 39.37 | - | 0.08% | 10,300 |
| Apr 28, 2025 | 39.33 | 39.36 | 39.28 | 39.34 | - | 0.10% | 2,300 |
| Apr 25, 2025 | 39.33 | 39.33 | 39.30 | 39.30 | - | -0.08% | 800 |
| Apr 24, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | - | - | - |
| Apr 23, 2025 | 39.37 | 39.39 | 39.32 | 39.33 | - | -0.10% | 1,400 |
| Apr 22, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | - | 0.03% | 2,000 |
| Apr 21, 2025 | 39.40 | 39.40 | 39.36 | 39.36 | - | -0.08% | 1,500 |
| Apr 17, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | - | - | - |
| Apr 16, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | - | 0.03% | 500 |
| Apr 15, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | - | 0.18% | 1,200 |
| Apr 14, 2025 | 39.26 | 39.31 | 39.26 | 39.31 | - | 0.36% | 200 |
| Apr 11, 2025 | 39.26 | 39.26 | 39.17 | 39.17 | - | -0.10% | 300 |
| Apr 10, 2025 | 39.33 | 39.33 | 39.21 | 39.21 | - | -0.08% | 300 |
| Apr 9, 2025 | 39.27 | 39.27 | 39.15 | 39.24 | - | -0.36% | 203 |
| Apr 8, 2025 | 39.32 | 39.38 | 39.32 | 39.38 | - | 0.03% | 202 |
| Apr 7, 2025 | 39.48 | 39.48 | 39.37 | 39.37 | - | -0.35% | 401 |
| Apr 4, 2025 | 39.54 | 39.57 | 39.51 | 39.51 | - | -0.08% | 2,800 |
| Apr 3, 2025 | 39.54 | 39.56 | 39.54 | 39.54 | - | - | 1,900 |
| Apr 2, 2025 | 39.51 | 39.54 | 39.51 | 39.54 | - | -0.03% | 345 |
| Apr 1, 2025 | 39.53 | 39.55 | 39.51 | 39.55 | - | 0.15% | 925 |
| Mar 31, 2025 | 39.48 | 39.50 | 39.48 | 39.49 | - | 0.10% | 275 |
| Mar 28, 2025 | 39.43 | 39.47 | 39.43 | 39.45 | - | 0.13% | 1,900 |
| Mar 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 0.10% | 200 |
| Mar 26, 2025 | 39.42 | 39.42 | 39.36 | 39.36 | - | -0.43% | 150 |
| Mar 25, 2025 | 39.56 | 39.57 | 39.53 | 39.53 | - | -0.08% | 500 |
| Mar 24, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | - | - | - |
| Mar 21, 2025 | 39.58 | 39.58 | 39.56 | 39.56 | - | 0.13% | 200 |
| Mar 20, 2025 | 39.55 | 39.55 | 39.51 | 39.51 | - | -0.05% | 1,000 |
| Mar 19, 2025 | 39.48 | 39.53 | 39.48 | 39.53 | - | 0.13% | 200 |
| Mar 18, 2025 | 39.45 | 39.51 | 39.45 | 39.48 | - | -0.03% | 400 |
| Mar 17, 2025 | 39.52 | 39.52 | 39.49 | 39.49 | - | 0.13% | 10,600 |
| Mar 14, 2025 | 39.46 | 39.46 | 39.44 | 39.44 | - | - | 300 |
| Mar 13, 2025 | 39.39 | 39.44 | 39.36 | 39.44 | - | 0.03% | 765 |
| Mar 12, 2025 | 39.46 | 39.49 | 39.43 | 39.43 | - | -0.15% | 1,500 |
| Mar 11, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | - | - | - |
| Mar 10, 2025 | 39.53 | 39.54 | 39.48 | 39.49 | - | 0.13% | 1,300 |
| Mar 7, 2025 | 39.44 | 39.49 | 39.42 | 39.44 | - | 0.10% | 1,705 |
| Mar 6, 2025 | 39.41 | 39.41 | 39.40 | 39.40 | - | -0.25% | 700 |
| Mar 5, 2025 | 39.57 | 39.57 | 39.50 | 39.50 | - | -0.18% | 320 |
| Mar 4, 2025 | 39.56 | 39.62 | 39.56 | 39.57 | - | -0.08% | 2,600 |
| Mar 3, 2025 | 39.45 | 39.60 | 39.45 | 39.60 | - | 0.20% | 1,400 |
| Feb 28, 2025 | 39.48 | 39.52 | 39.45 | 39.52 | - | 0.18% | 4,100 |