iShares Core Canadian Government Bond Index ETF - XGB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.45	19.47	19.47	19.48	19.45	23,144
December 02, 2025	19.45	19.45	19.45	19.47	19.43	28,800
December 01, 2025	19.49	19.47	19.47	19.51	19.47	43,713
November 28, 2025	19.6	19.6	19.6	19.6	19.56	66,739
November 27, 2025	19.57	19.6	19.6	19.6	19.57	27,114
November 26, 2025	19.53	19.58	19.58	19.59	19.52	49,650
November 25, 2025	19.53	19.54	19.54	19.57	19.53	41,306
November 24, 2025	19.49	19.51	19.51	19.51	19.47	41,704
November 21, 2025	19.44	19.47	19.47	19.47	19.43	35,145
November 20, 2025	19.41	19.43	19.43	19.44	19.4	17,001
November 19, 2025	19.44	19.4	19.4	19.44	19.37	53,300
November 18, 2025	19.49	19.43	19.38	19.49	19.42	41,711
November 17, 2025	19.48	19.47	19.42	19.5	19.47	55,500
November 14, 2025	19.54	19.48	19.43	19.54	19.48	26,100
November 13, 2025	19.54	19.54	19.49	19.58	19.54	36,915
November 12, 2025	19.56	19.58	19.52	19.6	19.56	18,617
November 11, 2025	19.55	19.57	19.52	19.57	19.55	38,223
November 10, 2025	19.54	19.55	19.5	19.56	19.53	22,415
November 07, 2025	19.52	19.54	19.54	19.58	19.52	20,000
November 06, 2025	19.57	19.61	19.61	19.62	19.57	38,000
November 05, 2025	19.59	19.55	19.55	19.59	19.55	57,400
November 04, 2025	19.53	19.53	19.53	19.56	19.52	32,013
November 03, 2025	19.56	19.56	19.56	19.59	19.54	54,643
October 31, 2025	19.59	19.59	19.59	19.59	19.55	26,101
October 30, 2025	19.52	19.56	19.56	19.58	19.52	29,932
October 29, 2025	19.6	19.54	19.54	19.6	19.53	61,006
October 28, 2025	19.66	19.68	19.68	19.68	19.64	44,022
October 27, 2025	19.63	19.71	19.66	19.71	19.63	52,200
October 24, 2025	19.68	19.65	19.6	19.69	19.64	28,032
October 23, 2025	19.64	19.61	19.56	19.64	19.61	33,525
October 22, 2025	19.67	19.65	19.6	19.67	19.64	17,700
October 21, 2025	19.68	19.65	19.6	19.69	19.63	43,702
October 20, 2025	19.68	19.67	19.62	19.69	19.67	29,634
October 17, 2025	19.63	19.63	19.63	19.63	19.6	14,326
October 16, 2025	19.57	19.62	19.62	19.63	19.57	30,000
October 15, 2025	19.58	19.56	19.56	19.6	19.56	39,400
October 14, 2025	19.51	19.53	19.53	19.55	19.5	51,500
October 10, 2025	19.45	19.5	19.5	19.5	19.43	9,909
October 09, 2025	19.46	19.44	19.44	19.46	19.43	23,111
October 08, 2025	19.48	19.45	19.45	19.48	19.43	35,300
October 07, 2025	19.41	19.44	19.44	19.46	19.41	47,242
October 06, 2025	19.42	19.42	19.42	19.45	19.42	48,418
October 03, 2025	19.48	19.48	19.48	19.49	19.46	52,100
October 02, 2025	19.45	19.49	19.49	19.51	19.45	40,600
October 01, 2025	19.5	19.45	19.45	19.53	19.45	149,300
September 30, 2025	19.46	19.48	19.48	19.49	19.46	26,600
September 29, 2025	19.45	19.48	19.48	19.5	19.45	36,646
September 26, 2025	19.42	19.42	19.42	19.45	19.39	36,641
September 25, 2025	19.43	19.42	19.42	19.43	19.39	40,909
September 24, 2025	19.39	19.43	19.43	19.45	19.39	61,335
September 23, 2025	19.52	19.49	19.44	19.52	19.46	34,700
September 22, 2025	19.5	19.5	19.45	19.51	19.49	25,545
September 19, 2025	19.53	19.5	19.5	19.53	19.49	25,200
September 18, 2025	19.49	19.51	19.51	19.53	19.47	31,900
September 17, 2025	19.55	19.51	19.51	19.58	19.5	50,200
September 16, 2025	19.52	19.55	19.55	19.55	19.52	77,300
September 15, 2025	19.52	19.51	19.51	19.54	19.51	30,107
September 12, 2025	19.49	19.5	19.5	19.5	19.46	33,500
September 11, 2025	19.49	19.52	19.52	19.53	19.49	47,100
September 10, 2025	19.45	19.49	19.49	19.51	19.44	24,730

iShares Core Canadian Government Bond Index ETF (XGB.TO) TSX