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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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