iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX:XSHG)
Canada · Delayed Price · Currency is CAD 39.59
-0.03 (-0.08%)
At close: Dec 19, 2025
TSX:XSHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 39.60 | 39.60 | 39.59 | 39.59 | 39.59 | -0.08% | 500 |
| Dec 18, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.05% | 400 |
| Dec 17, 2025 | 39.59 | 39.60 | 39.59 | 39.60 | 39.60 | -0.03% | 966 |
| Dec 16, 2025 | 39.56 | 39.61 | 39.56 | 39.61 | 39.61 | 0.03% | 1,383 |
| Dec 15, 2025 | 39.61 | 39.61 | 39.60 | 39.60 | 39.60 | 0.08% | 2,200 |
| Dec 12, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.08% | 900 |
| Dec 11, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.03% | 2,500 |
| Dec 10, 2025 | 39.50 | 39.53 | 39.50 | 39.53 | 39.53 | 0.20% | 1,000 |
| Dec 9, 2025 | 39.42 | 39.45 | 39.42 | 39.45 | 39.45 | -0.13% | 600 |
| Dec 8, 2025 | 39.42 | 39.50 | 39.42 | 39.50 | 39.50 | 0.08% | 1,302 |
| Dec 5, 2025 | 39.48 | 39.48 | 39.47 | 39.47 | 39.47 | -0.43% | 502 |
| Dec 4, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.03% | 700 |
| Dec 3, 2025 | 39.63 | 39.68 | 39.63 | 39.63 | 39.63 | -0.08% | 651 |
| Dec 2, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.10% | 900 |
| Dec 1, 2025 | 39.63 | 39.63 | 39.62 | 39.62 | 39.62 | -0.23% | 1,604 |
| Nov 28, 2025 | 39.65 | 39.71 | 39.65 | 39.71 | 39.71 | - | 1,400 |
| Nov 27, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.03% | 700 |
| Nov 26, 2025 | 39.66 | 39.70 | 39.66 | 39.70 | 39.70 | 0.03% | 300 |
| Nov 25, 2025 | 39.68 | 39.69 | 39.68 | 39.69 | 39.69 | 0.08% | 200 |
| Nov 24, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.08% | 300 |
| Nov 21, 2025 | 39.63 | 39.63 | 39.62 | 39.63 | 39.63 | 0.08% | 1,226 |
| Nov 20, 2025 | 39.57 | 39.61 | 39.57 | 39.60 | 39.60 | 0.05% | 1,132 |
| Nov 19, 2025 | 39.55 | 39.58 | 39.55 | 39.58 | 39.58 | -0.25% | 400 |
| Nov 18, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.56 | -0.08% | 300 |
| Nov 17, 2025 | 39.72 | 39.72 | 39.69 | 39.71 | 39.59 | -0.10% | 1,200 |
| Nov 14, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.63 | 0.03% | 335 |
| Nov 13, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.62 | -0.08% | 301 |
| Nov 11, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.65 | 0.03% | 500 |
| Nov 10, 2025 | 39.71 | 39.76 | 39.71 | 39.76 | 39.64 | 0.03% | 600 |
| Nov 7, 2025 | 39.76 | 39.76 | 39.75 | 39.75 | 39.63 | -0.13% | 700 |
| Nov 6, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.68 | 0.10% | 200 |
| Nov 5, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.64 | 0.03% | 700 |
| Nov 4, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.63 | -0.03% | 702 |
| Nov 3, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.64 | -0.05% | 1,200 |
| Oct 31, 2025 | 39.72 | 39.78 | 39.72 | 39.78 | 39.66 | 0.10% | 500 |
| Oct 30, 2025 | 39.70 | 39.74 | 39.70 | 39.74 | 39.62 | -0.03% | 1,200 |
| Oct 29, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.63 | -0.15% | 9,700 |
| Oct 28, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.69 | -0.28% | 210 |
| Oct 27, 2025 | 39.90 | 39.92 | 39.90 | 39.92 | 39.68 | 0.10% | 1,900 |
| Oct 24, 2025 | 39.84 | 39.88 | 39.84 | 39.88 | 39.64 | 0.10% | 1,315 |
| Oct 23, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.60 | -0.03% | 600 |
| Oct 22, 2025 | 39.80 | 39.85 | 39.80 | 39.85 | 39.61 | - | 500 |
| Oct 21, 2025 | 39.89 | 39.89 | 39.82 | 39.85 | 39.61 | -0.10% | 3,800 |
| Oct 20, 2025 | 39.85 | 39.89 | 39.85 | 39.89 | 39.65 | 0.08% | 200 |
| Oct 17, 2025 | 39.85 | 39.86 | 39.81 | 39.86 | 39.62 | 0.03% | 1,402 |
| Oct 16, 2025 | 39.84 | 39.86 | 39.84 | 39.85 | 39.61 | 0.10% | 728 |
| Oct 14, 2025 | 39.81 | 39.81 | 39.79 | 39.81 | 39.57 | 0.20% | 626 |
| Oct 10, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.49 | -0.05% | 300 |
| Oct 9, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.51 | -0.05% | 200 |
| Oct 8, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.53 | -0.03% | 1,000 |