iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX:XSHG)
Canada · Delayed Price · Currency is CAD 39.86
+0.01 (0.03%)
Oct 17, 2025, 4:00 PM EDT
TSX:XSHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 39.85 | 39.86 | 39.81 | 39.86 | 39.86 | 0.03% | 1,402 |
| Oct 16, 2025 | 39.84 | 39.86 | 39.84 | 39.85 | 39.85 | 0.10% | 728 |
| Oct 15, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - | - |
| Oct 14, 2025 | 39.81 | 39.81 | 39.79 | 39.81 | 39.81 | 0.20% | 626 |
| Oct 10, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.05% | 300 |
| Oct 9, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.05% | 200 |
| Oct 8, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.03% | 1,000 |
| Oct 7, 2025 | 39.76 | 39.78 | 39.76 | 39.78 | 39.78 | 0.08% | 281 |
| Oct 6, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 1,602 |
| Oct 3, 2025 | 39.76 | 39.76 | 39.72 | 39.75 | 39.75 | - | 1,900 |
| Oct 2, 2025 | 39.73 | 39.75 | 39.73 | 39.75 | 39.75 | 0.10% | 1,500 |
| Oct 1, 2025 | 39.73 | 39.73 | 39.71 | 39.71 | 39.71 | 0.05% | 702 |
| Sep 30, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - | - |
| Sep 29, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.05% | 250 |
| Sep 26, 2025 | 39.62 | 39.67 | 39.62 | 39.67 | 39.67 | - | 700 |
| Sep 25, 2025 | 39.69 | 39.69 | 39.64 | 39.67 | 39.67 | -0.08% | 900 |
| Sep 24, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.30% | 203 |
| Sep 23, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.70 | 0.03% | 235 |
| Sep 22, 2025 | 39.77 | 39.81 | 39.77 | 39.81 | 39.69 | 0.05% | 600 |
| Sep 19, 2025 | 39.78 | 39.79 | 39.78 | 39.79 | 39.67 | 0.05% | 500 |
| Sep 18, 2025 | 39.75 | 39.77 | 39.72 | 39.77 | 39.65 | 0.05% | 1,400 |
| Sep 17, 2025 | 39.77 | 39.77 | 39.75 | 39.75 | 39.63 | -0.03% | 1,100 |
| Sep 16, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.64 | 0.08% | 454 |
| Sep 15, 2025 | 39.72 | 39.73 | 39.72 | 39.73 | 39.61 | 0.03% | 400 |
| Sep 12, 2025 | 39.70 | 39.72 | 39.67 | 39.72 | 39.60 | 0.03% | 758 |
| Sep 11, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.59 | 0.10% | 100 |
| Sep 10, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.55 | - | - |
| Sep 9, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.55 | -0.03% | 600 |
| Sep 8, 2025 | 39.69 | 39.69 | 39.68 | 39.68 | 39.56 | 0.10% | 700 |
| Sep 5, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.52 | 0.28% | 500 |
| Sep 4, 2025 | 39.50 | 39.53 | 39.50 | 39.53 | 39.41 | 0.03% | 100 |
| Sep 3, 2025 | 39.46 | 39.52 | 39.46 | 39.52 | 39.40 | 0.13% | 901 |
| Sep 2, 2025 | 39.45 | 39.47 | 39.45 | 39.47 | 39.35 | -0.05% | 1,302 |
| Aug 29, 2025 | 39.45 | 39.49 | 39.45 | 39.49 | 39.37 | 0.15% | 400 |
| Aug 28, 2025 | 39.44 | 39.44 | 39.43 | 39.43 | 39.31 | - | 196 |
| Aug 27, 2025 | 39.37 | 39.43 | 39.37 | 39.43 | 39.31 | - | 3,300 |
| Aug 26, 2025 | 39.42 | 39.43 | 39.42 | 39.43 | 39.31 | -0.28% | 500 |
| Aug 25, 2025 | 39.56 | 39.56 | 39.54 | 39.54 | 39.30 | -0.05% | 5,700 |
| Aug 22, 2025 | 39.55 | 39.56 | 39.55 | 39.56 | 39.32 | 0.20% | 1,100 |
| Aug 21, 2025 | 39.52 | 39.52 | 39.48 | 39.48 | 39.24 | -0.10% | 400 |
| Aug 20, 2025 | 39.49 | 39.52 | 39.49 | 39.52 | 39.28 | -0.08% | 700 |
| Aug 19, 2025 | 39.55 | 39.55 | 39.50 | 39.55 | 39.31 | 0.23% | 700 |
| Aug 18, 2025 | 39.51 | 39.52 | 39.46 | 39.46 | 39.22 | -0.13% | 1,700 |
| Aug 15, 2025 | 39.55 | 39.55 | 39.48 | 39.51 | 39.27 | -0.08% | 2,000 |
| Aug 14, 2025 | 39.55 | 39.55 | 39.54 | 39.54 | 39.30 | -0.05% | 300 |
| Aug 13, 2025 | 39.55 | 39.56 | 39.55 | 39.56 | 39.32 | -0.03% | 353 |
| Aug 12, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.33 | - | - |
| Aug 11, 2025 | 39.59 | 39.59 | 39.57 | 39.57 | 39.33 | 0.08% | 800 |
| Aug 8, 2025 | 39.58 | 39.58 | 39.54 | 39.54 | 39.30 | 0.03% | 1,000 |
| Aug 7, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.29 | - | - |