iShares Core Canadian Universe Bond Index ETF - XBB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	28.08	28.05	28.05	28.09	28.03	444,247
December 08, 2025	28.01	28.13	28.13	28.14	28	266,939
December 05, 2025	28.19	28.09	28.09	28.19	28.07	323,017
December 04, 2025	28.42	28.38	28.38	28.43	28.36	189,614
December 03, 2025	28.42	28.47	28.47	28.47	28.42	158,520
December 02, 2025	28.41	28.42	28.42	28.44	28.38	121,400
December 01, 2025	28.48	28.4	28.4	28.49	28.4	190,500
November 28, 2025	28.62	28.58	28.58	28.62	28.56	248,736
November 27, 2025	28.59	28.61	28.61	28.61	28.58	87,700
November 26, 2025	28.53	28.58	28.58	28.59	28.52	175,027
November 25, 2025	28.5	28.53	28.53	28.57	28.5	116,100
November 24, 2025	28.46	28.48	28.48	28.48	28.44	90,600
November 21, 2025	28.4	28.42	28.42	28.44	28.38	118,439
November 20, 2025	28.34	28.36	28.36	28.4	28.34	160,032
November 19, 2025	28.38	28.3	28.3	28.4	28.3	193,615
November 18, 2025	28.49	28.4	28.4	28.49	28.39	149,706
November 17, 2025	28.47	28.46	28.46	28.5	28.45	112,248
November 14, 2025	28.56	28.49	28.49	28.56	28.47	187,800
November 13, 2025	28.58	28.57	28.57	28.62	28.56	206,404
November 12, 2025	28.6	28.61	28.61	28.65	28.59	147,000
November 11, 2025	28.58	28.62	28.62	28.62	28.56	116,217
November 10, 2025	28.55	28.56	28.56	28.59	28.54	201,116
November 07, 2025	28.56	28.57	28.57	28.61	28.54	171,627
November 06, 2025	28.6	28.66	28.66	28.68	28.6	141,400
November 05, 2025	28.59	28.57	28.57	28.6	28.55	83,900
November 04, 2025	28.56	28.56	28.56	28.6	28.53	237,737
November 03, 2025	28.58	28.58	28.58	28.61	28.56	124,200
October 31, 2025	28.58	28.62	28.62	28.62	28.58	200,044
October 30, 2025	28.55	28.59	28.59	28.62	28.53	172,809
October 29, 2025	28.67	28.56	28.56	28.68	28.54	165,871
October 28, 2025	28.72	28.73	28.73	28.74	28.69	173,600
October 27, 2025	28.71	28.78	28.7	28.78	28.69	246,400
October 24, 2025	28.75	28.7	28.62	28.75	28.7	125,300
October 23, 2025	28.69	28.66	28.58	28.71	28.66	205,539
October 22, 2025	28.72	28.72	28.72	28.73	28.68	132,943
October 21, 2025	28.75	28.69	28.69	28.75	28.68	176,828
October 20, 2025	28.72	28.72	28.72	28.75	28.71	135,509
October 17, 2025	28.66	28.66	28.66	28.68	28.63	139,829
October 16, 2025	28.61	28.67	28.67	28.67	28.6	186,077
October 15, 2025	28.58	28.59	28.59	28.64	28.56	150,941
October 14, 2025	28.5	28.56	28.56	28.57	28.49	187,700
October 10, 2025	28.44	28.5	28.5	28.5	28.4	180,131
October 09, 2025	28.43	28.4	28.4	28.46	28.4	218,900
October 08, 2025	28.46	28.43	28.43	28.48	28.42	128,900
October 07, 2025	28.41	28.44	28.44	28.45	28.37	198,945
October 06, 2025	28.41	28.39	28.39	28.44	28.39	200,803
October 03, 2025	28.48	28.47	28.47	28.51	28.45	167,640
October 02, 2025	28.46	28.47	28.47	28.52	28.42	167,800
October 01, 2025	28.5	28.45	28.45	28.55	28.43	150,227
September 30, 2025	28.45	28.51	28.51	28.54	28.45	183,717
September 29, 2025	28.42	28.47	28.47	28.5	28.42	107,500
September 26, 2025	28.38	28.38	28.38	28.43	28.35	158,318
September 25, 2025	28.38	28.38	28.38	28.39	28.34	151,128
September 24, 2025	28.39	28.4	28.4	28.44	28.37	197,546
September 23, 2025	28.5	28.51	28.51	28.53	28.47	175,131
September 22, 2025	28.55	28.51	28.51	28.55	28.48	231,200
September 19, 2025	28.53	28.51	28.51	28.53	28.47	134,229
September 18, 2025	28.47	28.5	28.5	28.54	28.42	116,800
September 17, 2025	28.57	28.5	28.5	28.61	28.47	198,700
September 16, 2025	28.52	28.54	28.54	28.55	28.51	140,200

iShares Core Canadian Universe Bond Index ETF (XBB.TO) TSX