iShares 20+ Year U.S. Treasury Bond Index ETF (CAD-Hedged) (TSX:XTLH)
31.99
+0.19 (0.60%)
Jul 22, 2025, 9:30 AM EDT
TSX:XTLH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 31.87 | 31.93 | 31.77 | 31.80 | - | 0.98% | 34,200 |
Jul 18, 2025 | 31.53 | 31.56 | 31.44 | 31.49 | - | -0.06% | 20,200 |
Jul 17, 2025 | 31.50 | 31.58 | 31.40 | 31.51 | - | 0.25% | 18,500 |
Jul 16, 2025 | 31.48 | 31.62 | 31.13 | 31.43 | - | 0.10% | 95,800 |
Jul 15, 2025 | 31.70 | 31.73 | 31.38 | 31.40 | - | -0.76% | 75,200 |
Jul 14, 2025 | 31.63 | 31.68 | 31.54 | 31.64 | - | -0.19% | 12,000 |
Jul 11, 2025 | 31.89 | 31.89 | 31.66 | 31.70 | - | -1.37% | 33,300 |
Jul 10, 2025 | 32.07 | 32.17 | 31.97 | 32.14 | - | 0.09% | 31,700 |
Jul 9, 2025 | 31.83 | 32.11 | 31.83 | 32.11 | - | 1.10% | 51,000 |
Jul 8, 2025 | 31.65 | 31.76 | 31.60 | 31.76 | - | -0.25% | 34,900 |
Jul 7, 2025 | 32.03 | 32.03 | 31.77 | 31.84 | - | -1.39% | 53,100 |
Jul 4, 2025 | 32.10 | 32.29 | 32.06 | 32.29 | - | 0.22% | 4,400 |
Jul 3, 2025 | 32.22 | 32.26 | 32.12 | 32.22 | - | -0.34% | 63,300 |
Jul 2, 2025 | 32.22 | 32.36 | 32.20 | 32.33 | - | -0.58% | 49,100 |
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 |