iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX:XSHG)
Canada · Delayed Price · Currency is CAD 38.71
-0.02 (-0.05%)
Sep 30, 2026, 3:59 PM EST
TSX:XSHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 38.74 | 38.74 | 38.71 | 38.71 | 38.71 | -0.05% | 600 |
| Sep 28, 2026 | 38.74 | 38.74 | 38.73 | 38.73 | 38.73 | - | 416 |
| Sep 25, 2026 | 38.70 | 38.73 | 38.70 | 38.73 | 38.73 | 0.08% | 593 |
| Sep 24, 2026 | 38.69 | 38.70 | 38.67 | 38.70 | 38.70 | -0.04% | 724 |
| Sep 23, 2026 | 38.90 | 38.90 | 38.84 | 38.84 | 38.72 | -0.33% | 362 |
| Sep 22, 2026 | 38.94 | 38.97 | 38.93 | 38.97 | 38.85 | 0.10% | 1,100 |
| Sep 21, 2026 | 38.93 | 38.94 | 38.93 | 38.93 | 38.81 | 0.05% | 1,608 |
| Sep 18, 2026 | 38.90 | 38.91 | 38.87 | 38.91 | 38.79 | -0.03% | 1,800 |
| Sep 17, 2026 | 38.93 | 38.93 | 38.92 | 38.92 | 38.80 | 0.23% | 702 |
| Sep 16, 2026 | 38.86 | 38.90 | 38.83 | 38.83 | 38.71 | 0.03% | 800 |
| Sep 15, 2026 | 38.81 | 38.82 | 38.81 | 38.82 | 38.70 | 0.10% | 600 |
| Sep 14, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.66 | -0.51% | 1,700 |
| Sep 9, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.86 | -0.10% | 200 |
| Sep 8, 2026 | 39.03 | 39.03 | 39.02 | 39.02 | 38.90 | 0.13% | 313 |
| Sep 4, 2026 | 39.02 | 39.02 | 38.97 | 38.97 | 38.85 | -0.05% | 2,253 |
| Sep 3, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.87 | -0.08% | 1,006 |
| Sep 2, 2026 | 39.02 | 39.02 | 38.99 | 39.02 | 38.90 | -0.13% | 2,007 |
| Sep 1, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 38.95 | - | 102 |
| Aug 31, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 38.95 | - | 134 |
| Aug 28, 2026 | 39.08 | 39.08 | 39.07 | 39.07 | 38.95 | -0.10% | 2,820 |
| Aug 27, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | 38.99 | -0.05% | 802 |
| Aug 26, 2026 | 39.13 | 39.13 | 39.08 | 39.13 | 39.01 | -0.09% | 1,118 |
| Aug 25, 2026 | 39.27 | 39.29 | 39.22 | 39.29 | 39.04 | 0.13% | 1,808 |
| Aug 24, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 38.99 | 0.23% | 200 |
| Aug 20, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 38.90 | -0.13% | 155 |
| Aug 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.95 | 0.05% | 100 |
| Aug 18, 2026 | 39.19 | 39.19 | 39.18 | 39.18 | 38.93 | -0.20% | 204 |
| Aug 14, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.01 | 0.05% | 2,777 |
| Aug 13, 2026 | 39.22 | 39.24 | 39.22 | 39.24 | 38.99 | 0.26% | 1,002 |
| Aug 11, 2026 | 39.15 | 39.15 | 39.14 | 39.14 | 38.89 | - | 1,507 |
| Aug 10, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 38.89 | -0.15% | 217 |
| Aug 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.95 | -0.15% | 102 |
| Aug 5, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.01 | 0.05% | 100 |
| Aug 4, 2026 | 39.23 | 39.24 | 39.23 | 39.24 | 38.99 | 0.23% | 1,758 |
| Jul 31, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 38.90 | -0.13% | 300 |
| Jul 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.95 | 0.03% | 1,176 |
| Jul 29, 2026 | 39.18 | 39.20 | 39.15 | 39.19 | 38.94 | - | 852 |
| Jul 28, 2026 | 39.13 | 39.19 | 39.13 | 39.19 | 38.94 | 0.14% | 614 |
| Jul 24, 2026 | 39.24 | 39.26 | 39.24 | 39.26 | 38.89 | 0.15% | 300 |
| Jul 23, 2026 | 39.20 | 39.20 | 39.17 | 39.20 | 38.83 | -0.13% | 2,600 |
| Jul 22, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 38.88 | -0.13% | 981 |
| Jul 20, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 38.93 | -0.05% | 202 |
| Jul 16, 2026 | 39.30 | 39.32 | 39.30 | 39.32 | 38.95 | 0.10% | 1,100 |
| Jul 15, 2026 | 39.33 | 39.33 | 39.27 | 39.28 | 38.91 | 0.10% | 1,200 |
| Jul 14, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 38.87 | -0.05% | 200 |
| Jul 13, 2026 | 39.30 | 39.30 | 39.23 | 39.26 | 38.89 | -0.20% | 806 |
| Jul 10, 2026 | 39.33 | 39.34 | 39.30 | 39.34 | 38.97 | 0.03% | 3,600 |
| Jul 9, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 38.96 | 0.13% | 1,705 |
| Jul 8, 2026 | 39.30 | 39.30 | 39.25 | 39.28 | 38.91 | -0.18% | 1,439 |
| Jul 7, 2026 | 39.39 | 39.39 | 39.34 | 39.35 | 38.98 | -0.13% | 1,517 |