iShares 20+ Year U.S. Treasury Bond Index ETF (CAD-Hedged) (TSX:XTLH)
32.51
+0.29 (0.90%)
Jun 30, 2025, 9:30 AM EDT
TSX:XTLH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 32.31 | 32.57 | 32.31 | 32.52 | - | 0.93% | 73,200 |
Jun 27, 2025 | 32.24 | 32.47 | 32.18 | 32.22 | - | -0.59% | 43,700 |
Jun 26, 2025 | 32.25 | 32.41 | 32.16 | 32.41 | - | 0.56% | 43,000 |
Jun 25, 2025 | 32.07 | 32.23 | 32.00 | 32.23 | - | -0.34% | 33,600 |
Jun 24, 2025 | 32.04 | 32.37 | 31.98 | 32.34 | - | 0.65% | 40,900 |
Jun 23, 2025 | 32.16 | 32.32 | 32.13 | 32.13 | - | 0.44% | 55,000 |
Jun 20, 2025 | 31.85 | 32.09 | 31.81 | 31.99 | - | 0.60% | 38,700 |
Jun 19, 2025 | 31.95 | 32.00 | 31.80 | 31.80 | - | -0.84% | 10,000 |
Jun 18, 2025 | 32.11 | 32.19 | 31.97 | 32.07 | - | 0.19% | 34,600 |
Jun 17, 2025 | 31.79 | 32.06 | 31.73 | 32.01 | - | 1.14% | 42,200 |
Jun 16, 2025 | 31.85 | 31.97 | 31.64 | 31.65 | - | -0.78% | 33,200 |
Jun 13, 2025 | 32.03 | 32.13 | 31.75 | 31.90 | - | -1.09% | 33,600 |
Jun 12, 2025 | 32.12 | 32.25 | 32.05 | 32.25 | - | 1.00% | 102,600 |
Jun 11, 2025 | 31.79 | 31.96 | 31.74 | 31.93 | - | 0.50% | 54,300 |
Jun 10, 2025 | 31.84 | 31.87 | 31.69 | 31.77 | - | 0.44% | 41,300 |
Jun 9, 2025 | 31.51 | 31.68 | 31.49 | 31.63 | - | 0.09% | 32,200 |
Jun 6, 2025 | 31.70 | 31.78 | 31.58 | 31.60 | - | -1.28% | 42,000 |
Jun 5, 2025 | 32.12 | 32.14 | 31.96 | 32.01 | - | 0.06% | 68,300 |
Jun 4, 2025 | 31.79 | 32.06 | 31.71 | 31.99 | - | 1.62% | 56,200 |
Jun 3, 2025 | 31.61 | 31.73 | 31.45 | 31.48 | - | -0.16% | 49,000 |
Jun 2, 2025 | 31.61 | 31.64 | 31.42 | 31.53 | - | -0.88% | 52,900 |
May 30, 2025 | 31.73 | 31.88 | 31.70 | 31.81 | - | 0.03% | 43,700 |
May 29, 2025 | 31.60 | 31.82 | 31.60 | 31.80 | - | 1.08% | 66,900 |
May 28, 2025 | 31.53 | 31.55 | 31.37 | 31.46 | - | -0.63% | 35,200 |
May 27, 2025 | 31.45 | 31.74 | 31.44 | 31.66 | - | 1.34% | 27,500 |
May 26, 2025 | 31.27 | 31.28 | 31.23 | 31.24 | - | 0.10% | 5,600 |
May 23, 2025 | 31.33 | 31.33 | 31.15 | 31.21 | - | 0.22% | 99,600 |
May 22, 2025 | 30.85 | 31.14 | 30.74 | 31.14 | - | 0.10% | 167,500 |
May 21, 2025 | 31.39 | 31.49 | 31.06 | 31.11 | - | -1.55% | 162,100 |
May 20, 2025 | 31.67 | 31.69 | 31.51 | 31.60 | - | -1.19% | 89,300 |
May 16, 2025 | 32.15 | 32.18 | 31.93 | 31.98 | - | 0.25% | 74,300 |
May 15, 2025 | 31.68 | 31.96 | 31.67 | 31.90 | - | 0.82% | 101,500 |
May 14, 2025 | 31.77 | 31.80 | 31.57 | 31.64 | - | -0.72% | 69,800 |
May 13, 2025 | 31.93 | 31.95 | 31.70 | 31.87 | - | -0.25% | 438,900 |
May 12, 2025 | 32.08 | 32.14 | 31.93 | 31.95 | - | -0.90% | 250,300 |
May 9, 2025 | 32.26 | 32.35 | 32.21 | 32.24 | - | - | 28,900 |
May 8, 2025 | 32.66 | 32.66 | 32.24 | 32.24 | - | -1.04% | 52,400 |
May 7, 2025 | 32.56 | 32.69 | 32.56 | 32.58 | - | 0.40% | 55,500 |
May 6, 2025 | 32.20 | 32.45 | 32.13 | 32.45 | - | 0.34% | 52,500 |
May 5, 2025 | 32.42 | 32.42 | 32.20 | 32.34 | - | -0.61% | 53,200 |
May 2, 2025 | 32.60 | 32.65 | 32.46 | 32.54 | - | -0.97% | 86,700 |
May 1, 2025 | 33.02 | 33.06 | 32.75 | 32.86 | - | -0.42% | 72,700 |
Apr 30, 2025 | 33.21 | 33.21 | 33.00 | 33.00 | - | -0.87% | 84,000 |
Apr 29, 2025 | 32.98 | 33.29 | 32.98 | 33.29 | - | 0.79% | 51,200 |
Apr 28, 2025 | 32.75 | 33.07 | 32.75 | 33.03 | - | 0.62% | 48,600 |
Apr 25, 2025 | 32.83 | 32.92 | 32.78 | 32.83 | - | 0.20% | 14,800 |
Apr 24, 2025 | 32.65 | 32.77 | 32.57 | 32.76 | - | 1.08% | 85,200 |
Apr 23, 2025 | 32.94 | 33.00 | 32.39 | 32.41 | - | 0.87% | 84,300 |
Apr 22, 2025 | 32.21 | 32.28 | 32.09 | 32.13 | - | 0.53% | 47,600 |
Apr 21, 2025 | 32.19 | 32.34 | 31.95 | 31.96 | - | -1.63% | 53,200 |