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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.58	28.57	28.57	28.58	28.54	207,000
February 19, 2026	28.52	28.55	28.55	28.56	28.52	204,300
February 18, 2026	28.53	28.56	28.56	28.57	28.52	158,618
February 17, 2026	28.55	28.55	28.55	28.59	28.54	264,131
February 13, 2026	28.5	28.54	28.54	28.55	28.5	104,442
February 12, 2026	28.4	28.48	28.48	28.48	28.38	186,700
February 11, 2026	28.35	28.38	28.38	28.43	28.35	133,344
February 10, 2026	28.34	28.36	28.36	28.38	28.33	268,100
February 09, 2026	28.26	28.31	28.31	28.31	28.26	210,000
February 06, 2026	28.27	28.26	28.26	28.3	28.25	176,043
February 05, 2026	28.27	28.29	28.29	28.31	28.23	244,545
February 04, 2026	28.21	28.24	28.24	28.27	28.2	149,000
February 03, 2026	28.22	28.23	28.23	28.23	28.2	177,900
February 02, 2026	28.24	28.25	28.25	28.26	28.21	158,100
January 30, 2026	28.24	28.24	28.24	28.26	28.23	102,700
January 29, 2026	28.22	28.21	28.21	28.27	28.2	216,035
January 28, 2026	28.2	28.24	28.24	28.26	28.2	98,535
January 27, 2026	28.25	28.23	28.23	28.27	28.2	176,970
January 26, 2026	28.39	28.39	28.31	28.41	28.38	483,000
January 23, 2026	28.26	28.3	28.3	28.3	28.24	118,021
January 22, 2026	28.25	28.31	28.31	28.31	28.25	164,601
January 21, 2026	28.21	28.24	28.24	28.28	28.19	115,100
January 20, 2026	28.22	28.23	28.23	28.26	28.21	175,012
January 19, 2026	28.28	28.29	28.29	28.3	28.27	173,144
January 16, 2026	28.35	28.31	28.31	28.37	28.3	217,115
January 15, 2026	28.32	28.36	28.36	28.37	28.3	191,400
January 14, 2026	28.22	28.32	28.32	28.34	28.22	220,800
January 13, 2026	28.24	28.2	28.2	28.24	28.19	299,400
January 12, 2026	28.2	28.22	28.22	28.26	28.2	225,100
January 09, 2026	28.24	28.28	28.28	28.28	28.2	214,525
January 08, 2026	28.16	28.22	28.22	28.23	28.16	249,600
January 07, 2026	28.19	28.23	28.23	28.27	28.19	424,432
January 06, 2026	28.12	28.12	28.12	28.15	28.09	395,900
January 05, 2026	28.08	28.17	28.17	28.18	28.08	196,500
January 02, 2026	28.1	28.04	28.04	28.12	28.04	180,341
December 31, 2025	28.14	28.16	28.16	28.18	28.13	88,800
December 30, 2025	28.24	28.17	28.17	28.24	28.13	115,400
December 29, 2025	28.27	28.29	28.29	28.31	28.26	197,727
December 23, 2025	28.14	28.25	28.25	28.25	28.14	124,148
December 22, 2025	28.1	28.15	28.15	28.16	28.1	158,748
December 19, 2025	28.13	28.13	28.13	28.16	28.1	308,100
December 18, 2025	28.17	28.19	28.19	28.2	28.16	114,400
December 17, 2025	28.15	28.17	28.17	28.19	28.15	165,080
December 16, 2025	28.13	28.23	28.23	28.23	28.13	299,932
December 15, 2025	28.19	28.18	28.18	28.22	28.18	252,200
December 12, 2025	28.1	28.12	28.12	28.14	28.1	110,554
December 11, 2025	28.14	28.12	28.12	28.17	28.12	133,049
December 10, 2025	28.02	28.11	28.11	28.15	28.02	212,600
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

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