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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.51	20.5	20.5	20.51	20.48	183,234
February 19, 2026	20.49	20.49	20.49	20.49	20.47	140,310
February 18, 2026	20.46	20.49	20.49	20.5	20.46	124,400
February 17, 2026	20.51	20.47	20.47	20.52	20.47	140,200
February 13, 2026	20.47	20.49	20.49	20.5	20.47	160,100
February 12, 2026	20.42	20.45	20.45	20.45	20.42	155,600
February 11, 2026	20.42	20.4	20.4	20.42	20.4	104,333
February 10, 2026	20.38	20.39	20.39	20.4	20.37	180,700
February 09, 2026	20.37	20.38	20.38	20.38	20.34	139,500
February 06, 2026	20.37	20.37	20.37	20.37	20.33	169,700
February 05, 2026	20.36	20.35	20.35	20.38	20.33	161,811
February 04, 2026	20.34	20.34	20.34	20.35	20.32	140,500
February 03, 2026	20.32	20.33	20.33	20.33	20.3	158,100
February 02, 2026	20.34	20.33	20.33	20.34	20.3	228,700
January 30, 2026	20.33	20.33	20.33	20.33	20.3	137,000
January 29, 2026	20.3	20.33	20.33	20.34	20.28	178,700
January 28, 2026	20.32	20.31	20.31	20.33	20.29	171,229
January 27, 2026	20.3	20.3	20.3	20.33	20.3	158,100
January 26, 2026	20.37	20.41	20.34	20.43	20.37	139,507
January 23, 2026	20.37	20.35	20.28	20.37	20.33	152,500
January 22, 2026	20.34	20.36	20.36	20.37	20.32	128,630
January 21, 2026	20.28	20.33	20.33	20.34	20.28	119,921
January 20, 2026	20.31	20.3	20.3	20.32	20.29	173,600
January 19, 2026	20.36	20.34	20.34	20.36	20.32	81,725
January 16, 2026	20.36	20.36	20.36	20.38	20.33	138,500
January 15, 2026	20.32	20.38	20.38	20.39	20.32	178,427
January 14, 2026	20.3	20.33	20.33	20.35	20.29	202,343
January 13, 2026	20.27	20.29	20.29	20.3	20.26	128,000
January 12, 2026	20.29	20.3	20.3	20.3	20.28	138,300
January 09, 2026	20.29	20.31	20.31	20.32	20.27	185,100
January 08, 2026	20.27	20.28	20.28	20.28	20.25	205,500
January 07, 2026	20.28	20.27	20.27	20.3	20.26	210,365
January 06, 2026	20.22	20.23	20.23	20.23	20.2	206,300
January 05, 2026	20.21	20.24	20.24	20.26	20.2	296,400
January 02, 2026	20.19	20.19	20.19	20.2	20.16	202,746
December 31, 2025	20.23	20.23	20.23	20.25	20.21	87,242
December 30, 2025	20.25	20.23	20.23	20.25	20.23	128,700
December 29, 2025	20.33	20.34	20.27	20.34	20.32	138,905
December 23, 2025	20.25	20.3	20.3	20.3	20.25	121,009
December 22, 2025	20.24	20.25	20.25	20.25	20.21	148,900
December 19, 2025	20.23	20.23	20.23	20.24	20.22	202,642
December 18, 2025	20.26	20.26	20.26	20.26	20.24	81,414
December 17, 2025	20.24	20.23	20.23	20.25	20.22	138,900
December 16, 2025	20.21	20.26	20.26	20.26	20.21	104,809
December 15, 2025	20.23	20.25	20.25	20.26	20.23	139,800
December 12, 2025	20.2	20.2	20.2	20.21	20.19	142,690
December 11, 2025	20.19	20.21	20.21	20.22	20.19	111,200
December 10, 2025	20.11	20.19	20.19	20.19	20.11	144,700
December 09, 2025	20.16	20.14	20.14	20.16	20.11	103,300
December 08, 2025	20.12	20.18	20.18	20.18	20.08	156,200
December 05, 2025	20.2	20.15	20.15	20.21	20.13	224,448
December 04, 2025	20.34	20.3	20.3	20.34	20.29	196,429
December 03, 2025	20.33	20.35	20.35	20.36	20.33	190,711
December 02, 2025	20.32	20.33	20.33	20.34	20.3	124,715
December 01, 2025	20.35	20.33	20.33	20.36	20.33	190,408
November 28, 2025	20.43	20.41	20.41	20.43	20.4	180,024
November 27, 2025	20.42	20.43	20.43	20.43	20.4	86,435
November 26, 2025	20.39	20.42	20.42	20.43	20.38	114,134
November 25, 2025	20.37	20.4	20.4	20.42	20.37	114,949
November 24, 2025	20.34	20.36	20.36	20.36	20.33	125,637

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