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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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