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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	28.49	28.47	28.47	28.53	28.47	242,700
September 12, 2025	28.44	28.49	28.49	28.49	28.42	258,183
September 11, 2025	28.49	28.48	28.48	28.53	28.47	76,635
September 10, 2025	28.45	28.47	28.47	28.51	28.42	82,400
September 09, 2025	28.4	28.38	28.38	28.41	28.33	125,003
September 08, 2025	28.35	28.4	28.4	28.41	28.34	130,991
September 05, 2025	28.25	28.25	28.25	28.27	28.23	120,600
September 04, 2025	28.11	28.12	28.12	28.13	28.07	78,400
September 03, 2025	27.95	28.02	28.02	28.06	27.94	115,041
September 02, 2025	27.9	27.92	27.92	27.95	27.88	86,500
August 29, 2025	27.96	28.05	28.05	28.05	27.96	111,525
August 28, 2025	27.92	27.96	27.96	27.96	27.89	112,001
August 27, 2025	27.85	27.88	27.88	27.9	27.82	115,100
August 26, 2025	27.88	27.89	27.89	27.9	27.86	81,800
August 25, 2025	27.96	27.95	27.87	27.97	27.93	84,200
August 22, 2025	27.97	28.01	28.01	28.05	27.96	114,800
August 21, 2025	27.97	27.9	27.9	27.99	27.9	90,220
August 20, 2025	27.95	27.99	27.99	28.03	27.94	151,724
August 19, 2025	27.94	27.99	27.99	28.01	27.94	107,447
August 18, 2025	27.95	27.89	27.89	27.96	27.89	153,740
August 15, 2025	27.98	27.98	27.98	28.02	27.97	80,105
August 14, 2025	28.1	28.06	28.06	28.1	28.02	92,200
August 13, 2025	28.07	28.08	28.08	28.11	28.04	122,606
August 12, 2025	28.04	28	28	28.05	27.97	108,700
August 11, 2025	28.13	28.11	28.11	28.16	28.1	73,600
August 08, 2025	28.14	28.14	28.14	28.16	28.1	130,038
August 07, 2025	28.09	28.09	28.09	28.16	28.08	78,500
August 06, 2025	28.08	28.09	28.09	28.12	28.04	86,400
August 05, 2025	28.1	28.12	28.12	28.14	28.09	84,436
August 01, 2025	28.09	28.08	28.08	28.14	28.08	161,126
July 31, 2025	27.92	27.99	27.99	28.02	27.92	65,139
July 30, 2025	27.89	27.92	27.92	27.97	27.88	112,900
July 29, 2025	27.86	27.93	27.93	27.95	27.85	132,735
July 28, 2025	27.86	27.83	27.83	27.89	27.82	131,906
July 25, 2025	27.87	27.94	27.86	27.97	27.86	81,303
July 24, 2025	27.81	27.86	27.78	27.89	27.8	92,301
July 23, 2025	27.93	27.84	27.76	27.95	27.84	107,000
July 22, 2025	27.93	27.94	27.86	27.99	27.93	75,346
July 21, 2025	27.89	27.9	27.9	27.96	27.89	70,000
July 18, 2025	27.84	27.81	27.81	27.87	27.8	203,000
July 17, 2025	27.79	27.81	27.81	27.85	27.79	118,563
July 16, 2025	27.81	27.8	27.8	27.86	27.76	140,326
July 15, 2025	27.87	27.77	27.77	27.88	27.73	123,225
July 14, 2025	27.91	27.92	27.92	27.94	27.88	139,300
July 11, 2025	28.02	27.96	27.96	28.02	27.93	113,938
July 10, 2025	28.13	28.11	28.11	28.13	28.07	133,800

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