iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX:XSHG)
Canada · Delayed Price · Currency is CAD 38.98
-0.04 (-0.10%)
At close: Sep 9, 2026
TSX:XSHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.10% | 200 |
| Sep 8, 2026 | 39.03 | 39.03 | 39.02 | 39.02 | 39.02 | 0.13% | 313 |
| Sep 4, 2026 | 39.02 | 39.02 | 38.97 | 38.97 | 38.97 | -0.05% | 2,253 |
| Sep 3, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.08% | 1,006 |
| Sep 2, 2026 | 39.02 | 39.02 | 38.99 | 39.02 | 39.02 | -0.13% | 2,007 |
| Sep 1, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | 102 |
| Aug 31, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | 134 |
| Aug 28, 2026 | 39.08 | 39.08 | 39.07 | 39.07 | 39.07 | -0.10% | 2,820 |
| Aug 27, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.05% | 802 |
| Aug 26, 2026 | 39.13 | 39.13 | 39.08 | 39.13 | 39.13 | -0.09% | 1,118 |
| Aug 25, 2026 | 39.27 | 39.29 | 39.22 | 39.29 | 39.17 | 0.13% | 1,808 |
| Aug 24, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.12 | 0.23% | 200 |
| Aug 20, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.03 | -0.13% | 155 |
| Aug 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.08 | 0.05% | 100 |
| Aug 18, 2026 | 39.19 | 39.19 | 39.18 | 39.18 | 39.06 | -0.20% | 204 |
| Aug 14, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.14 | 0.05% | 2,777 |
| Aug 13, 2026 | 39.22 | 39.24 | 39.22 | 39.24 | 39.12 | 0.26% | 1,002 |
| Aug 11, 2026 | 39.15 | 39.15 | 39.14 | 39.14 | 39.02 | - | 1,507 |
| Aug 10, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.02 | -0.15% | 217 |
| Aug 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.08 | -0.15% | 102 |
| Aug 5, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.14 | 0.05% | 100 |
| Aug 4, 2026 | 39.23 | 39.24 | 39.23 | 39.24 | 39.12 | 0.23% | 1,758 |
| Jul 31, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.03 | -0.13% | 300 |
| Jul 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.08 | 0.03% | 1,176 |
| Jul 29, 2026 | 39.18 | 39.20 | 39.15 | 39.19 | 39.07 | - | 852 |
| Jul 28, 2026 | 39.13 | 39.19 | 39.13 | 39.19 | 39.07 | 0.14% | 614 |
| Jul 24, 2026 | 39.24 | 39.26 | 39.24 | 39.26 | 39.01 | 0.15% | 300 |
| Jul 23, 2026 | 39.20 | 39.20 | 39.17 | 39.20 | 38.95 | -0.13% | 2,600 |
| Jul 22, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.00 | -0.13% | 981 |
| Jul 20, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.05 | -0.05% | 202 |
| Jul 16, 2026 | 39.30 | 39.32 | 39.30 | 39.32 | 39.07 | 0.10% | 1,100 |
| Jul 15, 2026 | 39.33 | 39.33 | 39.27 | 39.28 | 39.03 | 0.10% | 1,200 |
| Jul 14, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 38.99 | -0.05% | 200 |
| Jul 13, 2026 | 39.30 | 39.30 | 39.23 | 39.26 | 39.01 | -0.20% | 806 |
| Jul 10, 2026 | 39.33 | 39.34 | 39.30 | 39.34 | 39.09 | 0.03% | 3,600 |
| Jul 9, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.08 | 0.13% | 1,705 |
| Jul 8, 2026 | 39.30 | 39.30 | 39.25 | 39.28 | 39.03 | -0.18% | 1,439 |
| Jul 7, 2026 | 39.39 | 39.39 | 39.34 | 39.35 | 39.10 | -0.13% | 1,517 |
| Jul 6, 2026 | 39.41 | 39.42 | 39.40 | 39.40 | 39.15 | 0.05% | 985 |
| Jul 3, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | 39.13 | -0.03% | 927 |
| Jul 2, 2026 | 39.37 | 39.39 | 39.33 | 39.39 | 39.14 | -0.03% | 1,350 |
| Jun 30, 2026 | 39.34 | 39.40 | 39.34 | 39.40 | 39.15 | - | 1,003 |
| Jun 29, 2026 | 39.39 | 39.40 | 39.39 | 39.40 | 39.15 | 0.08% | 816 |
| Jun 26, 2026 | 39.36 | 39.37 | 39.36 | 39.37 | 39.12 | 0.05% | 1,700 |
| Jun 25, 2026 | 39.36 | 39.36 | 39.31 | 39.35 | 39.10 | -0.07% | 1,932 |
| Jun 24, 2026 | 39.45 | 39.50 | 39.45 | 39.50 | 39.13 | 0.15% | 1,057 |
| Jun 23, 2026 | 39.41 | 39.44 | 39.41 | 39.44 | 39.07 | 0.08% | 1,089 |
| Jun 22, 2026 | 39.42 | 39.42 | 39.41 | 39.41 | 39.04 | -0.10% | 1,802 |
| Jun 19, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.08 | 0.03% | 700 |
| Jun 18, 2026 | 39.46 | 39.46 | 39.39 | 39.44 | 39.07 | - | 1,400 |