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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.32	20.33	20.33	20.33	20.3	66,400
November 20, 2025	20.27	20.29	20.29	20.31	20.27	189,196
November 19, 2025	20.31	20.23	20.23	20.31	20.23	303,156
November 18, 2025	20.38	20.32	20.32	20.39	20.31	196,055
November 17, 2025	20.39	20.37	20.37	20.4	20.37	181,620
November 14, 2025	20.43	20.37	20.37	20.43	20.37	114,839
November 13, 2025	20.44	20.43	20.43	20.47	20.43	129,737
November 12, 2025	20.46	20.47	20.47	20.49	20.46	162,100
November 11, 2025	20.45	20.5	20.5	20.5	20.45	103,618
November 10, 2025	20.44	20.45	20.45	20.46	20.43	133,938
November 07, 2025	20.42	20.43	20.43	20.46	20.42	127,746
November 06, 2025	20.47	20.5	20.5	20.51	20.47	139,843
November 05, 2025	20.45	20.43	20.43	20.45	20.42	146,606
November 04, 2025	20.44	20.41	20.41	20.44	20.4	132,100
November 03, 2025	20.43	20.43	20.43	20.47	20.42	242,721
October 31, 2025	20.45	20.46	20.46	20.46	20.44	85,900
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

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