iShares 20+ Year U.S. Treasury Bond Index ETF (TSX:XTLT.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 24.39
-0.27 (-1.09%)
Jul 7, 2025, 4:00 PM EDT
TSX:XTLT.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | - | -1.09% | 605 |
| Jun 23, 2025 | 24.68 | 24.68 | 24.66 | 24.66 | - | 0.41% | 200 |
| Jun 18, 2025 | 24.66 | 24.66 | 24.56 | 24.56 | - | -0.77% | 200 |
| Jun 12, 2025 | 24.70 | 24.75 | 24.69 | 24.75 | - | 1.64% | 1,600 |
| Jun 11, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | 0.87% | 1,100 |
| Jun 3, 2025 | 24.26 | 24.26 | 24.14 | 24.14 | - | -0.45% | 200 |
| Jun 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | -0.57% | 100 |
| May 30, 2025 | 24.35 | 24.39 | 24.35 | 24.39 | - | 0.08% | 200 |
| May 29, 2025 | 24.22 | 24.37 | 24.22 | 24.37 | - | 1.12% | 200 |
| May 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -0.78% | 1,000 |
| May 27, 2025 | 24.13 | 24.29 | 24.13 | 24.29 | - | 1.55% | 200 |
| May 23, 2025 | 23.93 | 23.93 | 23.92 | 23.92 | - | 1.01% | 200 |
| May 22, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | - | -3.54% | 283 |
| May 16, 2025 | 24.67 | 24.67 | 24.55 | 24.55 | - | 0.37% | 200 |
| May 15, 2025 | 24.31 | 24.46 | 24.31 | 24.46 | - | 0.37% | 200 |
| May 13, 2025 | 24.48 | 24.48 | 24.37 | 24.37 | - | -1.42% | 200 |
| May 9, 2025 | 24.69 | 24.72 | 24.69 | 24.72 | - | -0.08% | 200 |
| May 8, 2025 | 24.98 | 24.98 | 24.74 | 24.74 | - | -2.48% | 200 |
| Apr 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | 0.44% | 100 |
| Apr 28, 2025 | 25.10 | 25.26 | 25.10 | 25.26 | - | 1.08% | 3,300 |
| Apr 24, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | - | 0.77% | 100 |
| Apr 23, 2025 | 25.21 | 25.21 | 24.80 | 24.80 | - | 0.85% | 200 |
| Apr 22, 2025 | 24.67 | 24.67 | 24.59 | 24.59 | - | -1.95% | 200 |
| Apr 16, 2025 | 24.90 | 25.08 | 24.90 | 25.08 | - | -6.00% | 200 |
| Apr 4, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | - | 4.34% | 380 |
| Mar 25, 2025 | 25.60 | 25.60 | 25.57 | 25.57 | - | 0.27% | 1,500 |
| Mar 13, 2025 | 25.54 | 25.54 | 25.50 | 25.50 | - | -0.16% | 2,000 |
| Mar 12, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | -1.66% | 121 |
| Mar 10, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | 0.66% | 100 |
| Mar 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -0.92% | 400 |
| Mar 5, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | - | 0.23% | 625 |
| Mar 4, 2025 | 26.33 | 26.33 | 25.98 | 25.98 | - | -1.22% | 300 |
| Mar 3, 2025 | 26.18 | 26.30 | 26.18 | 26.30 | - | 1.08% | 300 |
| Feb 28, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | 0.66% | 160 |
| Feb 27, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | -0.15% | 100 |
| Feb 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | - | 0.62% | 100 |
| Feb 25, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | - | 0.90% | 100 |
| Feb 24, 2025 | 25.54 | 25.56 | 25.47 | 25.50 | - | 0.99% | 1,584 |
| Feb 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | 0.44% | 100 |
| Feb 20, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | - | 0.28% | 100 |
| Feb 19, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | - | -0.44% | 900 |
| Feb 18, 2025 | 25.20 | 25.23 | 25.18 | 25.18 | - | -0.67% | 1,300 |
| Feb 14, 2025 | 25.37 | 25.47 | 25.35 | 25.35 | - | 1.20% | 5,402 |
| Feb 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | -0.32% | 165 |
| Feb 11, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | - | -0.95% | 100 |
| Feb 10, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | 0.32% | 100 |
| Feb 7, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | -0.90% | 200 |
| Feb 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | - | 0.43% | 100 |
| Feb 5, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | 1.19% | 100 |
| Feb 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | - | -0.24% | 1,100 |