iShares Core Canadian Corporate Bond Index ETF - XCB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	20.4	20.44	20.44	20.46	20.4	111,236
October 29, 2025	20.48	20.41	20.41	20.48	20.4	139,900
October 28, 2025	20.51	20.52	20.52	20.52	20.49	159,400
October 27, 2025	20.51	20.57	20.5	20.57	20.51	118,134
October 24, 2025	20.52	20.51	20.44	20.53	20.5	129,527
October 23, 2025	20.49	20.48	20.41	20.5	20.48	163,548
October 22, 2025	20.51	20.52	20.45	20.53	20.5	216,600
October 21, 2025	20.52	20.53	20.46	20.53	20.51	171,900
October 20, 2025	20.51	20.53	20.46	20.53	20.51	113,100
October 17, 2025	20.47	20.49	20.49	20.5	20.47	77,173
October 16, 2025	20.44	20.5	20.5	20.5	20.44	144,600
October 15, 2025	20.43	20.44	20.44	20.46	20.43	122,377
October 14, 2025	20.42	20.42	20.42	20.43	20.39	106,300
October 10, 2025	20.36	20.38	20.38	20.39	20.35	78,922
October 09, 2025	20.36	20.36	20.36	20.37	20.34	107,300
October 08, 2025	20.38	20.37	20.37	20.39	20.36	122,700
October 07, 2025	20.35	20.37	20.37	20.38	20.32	121,600
October 06, 2025	20.35	20.34	20.34	20.37	20.33	134,900
October 03, 2025	20.39	20.37	20.37	20.4	20.37	172,500
October 02, 2025	20.37	20.38	20.38	20.4	20.35	96,700
October 01, 2025	20.39	20.37	20.37	20.41	20.36	64,000
September 30, 2025	20.38	20.39	20.39	20.39	20.37	76,700
September 29, 2025	20.34	20.38	20.38	20.38	20.33	95,518
September 26, 2025	20.31	20.3	20.3	20.34	20.3	56,600
September 25, 2025	20.32	20.31	20.31	20.32	20.29	89,400
September 24, 2025	20.32	20.32	20.32	20.35	20.32	122,926
September 23, 2025	20.44	20.41	20.34	20.44	20.4	205,100
September 22, 2025	20.41	20.41	20.34	20.42	20.38	105,536
September 19, 2025	20.4	20.39	20.39	20.4	20.37	112,400
September 18, 2025	20.37	20.4	20.4	20.41	20.35	79,741
September 17, 2025	20.42	20.38	20.38	20.43	20.37	92,667
September 16, 2025	20.38	20.41	20.41	20.42	20.38	110,637
September 15, 2025	20.37	20.36	20.36	20.38	20.36	68,800
September 12, 2025	20.34	20.35	20.35	20.36	20.33	84,600
September 11, 2025	20.35	20.37	20.37	20.38	20.35	96,348
September 10, 2025	20.3	20.36	20.36	20.37	20.3	90,000
September 09, 2025	20.32	20.3	20.3	20.32	20.28	126,144
September 08, 2025	20.27	20.32	20.32	20.32	20.27	116,700
September 05, 2025	20.22	20.25	20.25	20.26	20.21	72,728
September 04, 2025	20.11	20.15	20.15	20.16	20.11	74,000
September 03, 2025	20.03	20.11	20.11	20.11	20.03	70,800
September 02, 2025	20.04	20.03	20.03	20.07	20.02	237,200
August 29, 2025	20.07	20.1	20.1	20.11	20.07	129,809
August 28, 2025	20.04	20.07	20.07	20.08	20.04	127,536
August 27, 2025	20.03	20.05	20.05	20.05	20.02	124,011
August 26, 2025	20.04	20.06	20.06	20.06	20.03	86,818
August 25, 2025	20.08	20.11	20.05	20.14	20.08	139,022
August 22, 2025	20.11	20.14	20.14	20.15	20.1	101,112
August 21, 2025	20.12	20.07	20.07	20.13	20.07	203,608
August 20, 2025	20.12	20.13	20.13	20.14	20.11	74,200
August 19, 2025	20.13	20.15	20.15	20.16	20.12	80,100
August 18, 2025	20.14	20.12	20.12	20.14	20.11	49,400
August 15, 2025	20.15	20.16	20.16	20.17	20.15	69,038
August 14, 2025	20.22	20.18	20.18	20.22	20.17	88,236
August 13, 2025	20.17	20.21	20.21	20.22	20.17	54,012
August 12, 2025	20.18	20.16	20.16	20.18	20.15	85,431
August 11, 2025	20.24	20.22	20.22	20.26	20.22	44,042
August 08, 2025	20.23	20.25	20.25	20.26	20.23	39,300
August 07, 2025	20.21	20.22	20.22	20.26	20.21	76,706
August 06, 2025	20.21	20.23	20.23	20.23	20.2	60,008

iShares Core Canadian Corporate Bond Index ETF (XCB.TO) TSX