iShares 20+ Year U.S. Treasury Bond Index ETF (TSX:XTLT.U)
Canada · Delayed Price · Currency is CAD · Price in USD 24.49
-0.01 (-0.04%)
Mar 31, 2026, 10:45 AM EST
TSX:XTLT.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.04% | 100 |
| Mar 30, 2026 | 24.48 | 24.50 | 24.48 | 24.50 | 24.50 | -1.29% | 300 |
| Mar 19, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.73 | 0.36% | 100 |
| Mar 16, 2026 | 24.71 | 24.73 | 24.68 | 24.73 | 24.64 | 0.16% | 6,905 |
| Mar 12, 2026 | 24.64 | 24.69 | 24.64 | 24.69 | 24.60 | -1.67% | 1,095 |
| Mar 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | -0.04% | 100 |
| Mar 6, 2026 | 25.20 | 25.20 | 25.12 | 25.12 | 25.03 | -0.99% | 200 |
| Mar 3, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.28 | -0.20% | 100 |
| Mar 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.33 | -0.78% | 100 |
| Feb 27, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.53 | 0.63% | 102 |
| Feb 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.37 | 0.39% | 149 |
| Feb 25, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.27 | -0.04% | 100 |
| Feb 24, 2026 | 25.42 | 25.42 | 25.37 | 25.37 | 25.28 | -0.31% | 400 |
| Feb 23, 2026 | 25.44 | 25.45 | 25.44 | 25.45 | 25.27 | 0.35% | 200 |
| Feb 20, 2026 | 25.37 | 25.37 | 25.27 | 25.36 | 25.18 | -0.16% | 800 |
| Feb 18, 2026 | 25.44 | 25.44 | 25.40 | 25.40 | 25.22 | -0.35% | 290 |
| Feb 17, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.31 | 0.24% | 100 |
| Feb 13, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.25 | 0.87% | 101 |
| Feb 12, 2026 | 25.00 | 25.21 | 25.00 | 25.21 | 25.03 | 1.86% | 2,100 |
| Feb 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.58 | 0.86% | 500 |
| Feb 3, 2026 | 24.50 | 24.54 | 24.50 | 24.54 | 24.37 | -0.53% | 600 |
| Feb 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.50 | 0.37% | 100 |
| Jan 29, 2026 | 24.63 | 24.63 | 24.58 | 24.58 | 24.41 | -0.61% | 8,750 |
| Jan 28, 2026 | 24.56 | 24.73 | 24.56 | 24.73 | 24.56 | -0.44% | 890 |
| Jan 27, 2026 | 24.81 | 24.84 | 24.81 | 24.84 | 24.66 | 0.40% | 4,200 |
| Jan 22, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.48 | 0.61% | 100 |
| Jan 21, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.33 | 0.04% | 100 |
| Jan 20, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.32 | -1.68% | 3,700 |
| Jan 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | -0.08% | 2,100 |
| Jan 14, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.75 | 0.40% | 100 |
| Jan 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.65 | 0.44% | 100 |
| Jan 8, 2026 | 24.79 | 24.81 | 24.79 | 24.81 | 24.55 | 0.45% | 3,450 |
| Jan 6, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.44 | -0.12% | 100 |
| Jan 5, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.47 | -0.72% | 100 |
| Dec 19, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.54 | 0.12% | 165 |
| Dec 15, 2025 | 24.73 | 24.88 | 24.73 | 24.88 | 24.51 | 0.53% | 8,100 |
| Dec 12, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.39 | -1.63% | 2,600 |
| Dec 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.79 | 0.48% | 100 |
| Dec 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.67 | 0.48% | 100 |
| Dec 9, 2025 | 24.96 | 24.96 | 24.92 | 24.92 | 24.55 | -0.32% | 2,200 |
| Dec 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | -0.75% | 180 |
| Dec 3, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.82 | -0.12% | 4,000 |
| Nov 20, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.85 | -0.16% | 500 |
| Nov 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.80 | 0.08% | 149 |
| Nov 14, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.78 | -1.33% | 531 |
| Nov 12, 2025 | 25.55 | 25.59 | 25.55 | 25.58 | 25.11 | 0.31% | 2,800 |
| Nov 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.03 | -0.55% | 100 |
| Oct 30, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.17 | -0.66% | 100 |
| Oct 29, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.34 | -1.15% | 100 |
| Oct 21, 2025 | 26.09 | 26.11 | 26.09 | 26.11 | 25.54 | 0.66% | 286 |