iShares 20+ Year U.S. Treasury Bond Index ETF (TSX:XTLT)
Canada
· Delayed Price · Currency is CAD 34.36
-0.36 (-1.04%)
Apr 17, 2025, 4:00 PM EDT
TSX:XTLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 34.56 | 34.57 | 34.25 | 34.36 | - | -1.04% | 32,956 |
| Apr 16, 2025 | 34.56 | 34.81 | 34.45 | 34.72 | - | -0.17% | 28,300 |
| Apr 15, 2025 | 34.36 | 34.89 | 34.34 | 34.78 | - | 1.08% | 32,000 |
| Apr 14, 2025 | 34.41 | 34.50 | 34.14 | 34.41 | - | 0.56% | 34,300 |
| Apr 11, 2025 | 33.87 | 34.40 | 33.55 | 34.22 | - | -0.09% | 114,400 |
| Apr 10, 2025 | 34.95 | 35.14 | 34.25 | 34.25 | - | -3.55% | 103,700 |
| Apr 9, 2025 | 35.09 | 35.51 | 34.58 | 35.51 | - | -0.45% | 104,900 |
| Apr 8, 2025 | 35.90 | 36.29 | 35.58 | 35.67 | - | -1.87% | 33,800 |
| Apr 7, 2025 | 37.19 | 37.19 | 36.17 | 36.35 | - | -3.27% | 88,900 |
| Apr 4, 2025 | 37.67 | 37.92 | 37.50 | 37.58 | - | 2.29% | 38,600 |
| Apr 3, 2025 | 36.90 | 36.91 | 36.65 | 36.74 | - | -0.76% | 40,600 |
| Apr 2, 2025 | 37.44 | 37.50 | 36.82 | 37.02 | - | -0.22% | 8,100 |
| Apr 1, 2025 | 37.20 | 37.50 | 37.10 | 37.10 | - | 0.38% | 26,800 |
| Mar 31, 2025 | 36.96 | 37.06 | 36.73 | 36.96 | - | 1.32% | 184,000 |
| Mar 28, 2025 | 36.25 | 36.49 | 36.25 | 36.48 | - | 1.45% | 31,200 |
| Mar 27, 2025 | 35.98 | 35.98 | 35.86 | 35.96 | - | -0.19% | 7,500 |
| Mar 26, 2025 | 36.13 | 36.14 | 35.88 | 36.03 | - | -0.88% | 15,100 |
| Mar 25, 2025 | 36.33 | 36.52 | 36.25 | 36.35 | - | -0.19% | 17,100 |
| Mar 24, 2025 | 36.62 | 36.62 | 36.40 | 36.42 | - | -1.27% | 71,800 |
| Mar 21, 2025 | 37.18 | 37.21 | 36.85 | 36.89 | - | -0.40% | 10,600 |
| Mar 20, 2025 | 37.57 | 37.57 | 37.04 | 37.04 | - | 0.03% | 13,500 |
| Mar 19, 2025 | 36.73 | 37.04 | 36.73 | 37.03 | - | 0.54% | 3,700 |
| Mar 18, 2025 | 36.50 | 36.87 | 36.50 | 36.83 | - | 0.38% | 18,300 |
| Mar 17, 2025 | 36.71 | 36.95 | 36.64 | 36.69 | - | -0.05% | 9,300 |
| Mar 14, 2025 | 36.80 | 36.89 | 36.70 | 36.71 | - | -1.02% | 14,700 |
| Mar 13, 2025 | 36.52 | 37.14 | 36.45 | 37.09 | - | 1.26% | 34,100 |
| Mar 12, 2025 | 36.76 | 36.88 | 36.60 | 36.63 | - | -0.84% | 10,200 |
| Mar 11, 2025 | 37.16 | 37.54 | 36.83 | 36.94 | - | -0.91% | 22,900 |
| Mar 10, 2025 | 37.21 | 37.46 | 37.19 | 37.28 | - | 1.64% | 45,400 |
| Mar 7, 2025 | 37.03 | 37.21 | 36.65 | 36.68 | - | -0.03% | 36,000 |
| Mar 6, 2025 | 36.80 | 36.92 | 36.28 | 36.69 | - | -0.52% | 22,500 |
| Mar 5, 2025 | 37.29 | 37.34 | 36.88 | 36.88 | - | -1.73% | 34,400 |
| Mar 4, 2025 | 37.96 | 38.10 | 37.41 | 37.53 | - | -1.47% | 22,400 |
| Mar 3, 2025 | 37.35 | 38.17 | 37.34 | 38.09 | - | 0.82% | 124,200 |
| Feb 28, 2025 | 37.42 | 37.78 | 37.32 | 37.78 | - | 1.48% | 18,300 |
| Feb 27, 2025 | 37.24 | 37.38 | 37.19 | 37.23 | - | -0.03% | 28,400 |
| Feb 26, 2025 | 37.02 | 37.30 | 37.01 | 37.24 | - | 0.78% | 18,200 |
| Feb 25, 2025 | 36.56 | 36.98 | 36.56 | 36.95 | - | 1.71% | 13,500 |
| Feb 24, 2025 | 36.35 | 36.35 | 36.13 | 36.33 | - | 0.36% | 6,800 |
| Feb 21, 2025 | 35.63 | 36.25 | 35.63 | 36.20 | - | 1.71% | 14,500 |
| Feb 20, 2025 | 35.68 | 35.71 | 35.59 | 35.59 | - | -0.03% | 8,300 |
| Feb 19, 2025 | 35.48 | 35.66 | 35.45 | 35.60 | - | 0.39% | 13,800 |
| Feb 18, 2025 | 35.70 | 35.73 | 35.43 | 35.46 | - | -1.01% | 10,100 |
| Feb 14, 2025 | 35.95 | 35.99 | 35.80 | 35.82 | - | 0.36% | 5,200 |
| Feb 13, 2025 | 35.68 | 35.85 | 35.65 | 35.69 | - | 0.99% | 23,000 |
| Feb 12, 2025 | 35.66 | 35.66 | 35.25 | 35.34 | - | -1.37% | 34,700 |
| Feb 11, 2025 | 36.00 | 36.00 | 35.81 | 35.83 | - | -0.75% | 3,500 |
| Feb 10, 2025 | 36.30 | 36.34 | 36.06 | 36.10 | - | -0.14% | 12,100 |
| Feb 7, 2025 | 36.14 | 36.21 | 36.11 | 36.15 | - | -0.90% | 18,700 |
| Feb 6, 2025 | 36.53 | 36.53 | 36.36 | 36.48 | - | - | 8,100 |