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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	20.22	20.23	20.23	20.24	20.2	113,502
August 01, 2025	20.18	20.22	20.22	20.23	20.18	62,442
July 31, 2025	20.12	20.18	20.18	20.18	20.12	63,026
July 30, 2025	20.09	20.12	20.12	20.14	20.09	215,500
July 29, 2025	20.06	20.14	20.14	20.14	20.06	149,500
July 28, 2025	20.06	20.06	20.06	20.08	20.05	135,500
July 25, 2025	20.08	20.13	20.13	20.16	20.08	138,200
July 24, 2025	20.03	20.08	20.08	20.09	20.03	151,741
July 23, 2025	20.1	20.06	20.06	20.11	20.06	146,600
July 22, 2025	20.09	20.12	20.12	20.13	20.09	77,400
July 21, 2025	20.07	20.09	20.09	20.12	20.06	84,820
July 18, 2025	20.03	20.03	20.03	20.05	20.02	74,437
July 17, 2025	20	20.02	20.02	20.04	19.98	70,700
July 16, 2025	19.99	20.01	20.01	20.04	19.96	47,746
July 15, 2025	20.04	19.95	19.95	20.04	19.95	94,000
July 14, 2025	20.06	20.06	20.06	20.07	20.02	86,400
July 11, 2025	20.11	20.09	20.09	20.11	20.07	76,614
July 10, 2025	20.15	20.15	20.15	20.16	20.12	106,100
July 09, 2025	20.15	20.19	20.19	20.19	20.14	63,700
July 08, 2025	20.12	20.11	20.11	20.13	20.1	50,431
July 07, 2025	20.16	20.13	20.13	20.16	20.12	126,200
July 04, 2025	20.21	20.19	20.19	20.22	20.18	29,000
July 03, 2025	20.16	20.15	20.15	20.18	20.14	59,540
July 02, 2025	20.17	20.18	20.18	20.19	20.14	97,600
June 30, 2025	20.23	20.21	20.21	20.26	20.21	98,300
June 27, 2025	20.16	20.2	20.2	20.25	20.15	53,641
June 26, 2025	20.12	20.17	20.17	20.19	20.12	92,302
June 25, 2025	20.13	20.14	20.14	20.17	20.12	83,400
June 24, 2025	20.21	20.28	20.21	20.28	20.2	49,109
June 23, 2025	20.25	20.25	20.25	20.3	20.24	196,000
June 20, 2025	20.18	20.22	20.22	20.22	20.17	65,736
June 19, 2025	20.17	20.17	20.17	20.17	20.15	61,106
June 18, 2025	20.14	20.16	20.16	20.2	20.13	70,400

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