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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	28.07	28.16	28.16	28.17	28.07	96,400
July 08, 2025	28.04	28.05	28.05	28.08	28.03	98,930
July 07, 2025	28.15	28.09	28.09	28.15	28.08	167,929
July 04, 2025	28.22	28.19	28.19	28.25	28.18	97,300
July 03, 2025	28.15	28.12	28.12	28.17	28.1	100,022
July 02, 2025	28.17	28.15	28.15	28.2	28.14	128,300
June 30, 2025	28.29	28.32	28.32	28.36	28.25	79,000
June 27, 2025	28.17	28.23	28.23	28.33	28.15	188,900
June 26, 2025	28.13	28.16	28.16	28.22	28.12	87,531
June 25, 2025	28.12	28.13	28.13	28.17	28.11	151,735
June 24, 2025	28.21	28.33	28.25	28.36	28.21	303,422
June 23, 2025	28.3	28.32	28.24	28.4	28.29	91,448
June 20, 2025	28.19	28.23	28.15	28.27	28.16	79,500
June 19, 2025	28.19	28.18	28.1	28.22	28.16	122,600
June 18, 2025	28.13	28.16	28.08	28.22	28.11	140,000
June 17, 2025	28.09	28.09	28.01	28.12	28.05	139,638
June 16, 2025	28.06	28.04	27.96	28.13	28.04	114,700
June 13, 2025	28.12	28.08	28	28.15	28.07	136,400
June 12, 2025	28.22	28.18	28.1	28.22	28.15	66,708
June 11, 2025	28.15	28.15	28.07	28.18	28.14	73,800
June 10, 2025	28.23	28.18	28.1	28.24	28.16	69,800
June 09, 2025	28.1	28.13	28.05	28.2	28.08	82,900
June 06, 2025	28.24	28.17	28.09	28.24	28.14	76,400
June 05, 2025	28.28	28.33	28.25	28.37	28.26	95,400
June 04, 2025	28.3	28.33	28.25	28.36	28.27	132,821
June 03, 2025	28.33	28.28	28.2	28.34	28.26	126,100
June 02, 2025	28.34	28.34	28.26	28.36	28.31	155,540
May 30, 2025	28.28	28.38	28.3	28.38	28.28	79,300
May 29, 2025	28.27	28.34	28.26	28.34	28.25	145,605
May 28, 2025	28.16	28.26	28.18	28.28	28.14	76,700
May 27, 2025	28.17	28.24	28.16	28.25	28.15	113,920
May 26, 2025	28.11	28.1	28.02	28.16	28.1	93,036
May 23, 2025	28.06	28.05	28.05	28.08	28.01	105,913
May 22, 2025	27.92	28.01	28.01	28.03	27.91	112,900

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