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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.52	19.53	19.53	19.53	19.5	51,755
February 19, 2026	19.51	19.52	19.52	19.52	19.49	58,800
February 18, 2026	19.51	19.51	19.51	19.53	19.5	66,223
February 17, 2026	19.51	19.52	19.52	19.54	19.51	70,000
February 13, 2026	19.47	19.49	19.49	19.51	19.47	66,212
February 12, 2026	19.4	19.45	19.45	19.46	19.4	38,929
February 11, 2026	19.38	19.39	19.39	19.41	19.37	124,729
February 10, 2026	19.35	19.36	19.36	19.38	19.35	39,800
February 09, 2026	19.3	19.33	19.33	19.34	19.3	94,019
February 06, 2026	19.33	19.31	19.31	19.33	19.28	23,107
February 05, 2026	19.29	19.32	19.32	19.32	19.29	31,441
February 04, 2026	19.26	19.29	19.29	19.3	19.25	37,712
February 03, 2026	19.28	19.28	19.28	19.28	19.25	35,494
February 02, 2026	19.27	19.3	19.3	19.3	19.26	228,930
January 30, 2026	19.28	19.29	19.29	19.3	19.28	42,818
January 29, 2026	19.27	19.29	19.29	19.31	19.25	126,134
January 28, 2026	19.28	19.27	19.27	19.29	19.26	39,207
January 27, 2026	19.31	19.27	19.27	19.31	19.27	50,500
January 26, 2026	19.38	19.38	19.33	19.4	19.38	56,600
January 23, 2026	19.32	19.32	19.32	19.32	19.28	49,000
January 22, 2026	19.32	19.33	19.33	19.34	19.3	42,246
January 21, 2026	19.28	19.3	19.3	19.32	19.25	73,630
January 20, 2026	19.27	19.28	19.28	19.3	19.27	30,601
January 19, 2026	19.33	19.33	19.33	19.33	19.31	27,500
January 16, 2026	19.37	19.35	19.35	19.38	19.33	51,300
January 15, 2026	19.36	19.37	19.37	19.38	19.33	66,607
January 14, 2026	19.29	19.35	19.35	19.36	19.29	82,438
January 13, 2026	19.28	19.28	19.28	19.28	19.26	19,338
January 12, 2026	19.29	19.3	19.3	19.3	19.27	59,600
January 09, 2026	19.27	19.32	19.32	19.33	19.27	39,840
January 08, 2026	19.26	19.28	19.28	19.29	19.25	44,400
January 07, 2026	19.27	19.3	19.3	19.32	19.27	75,608
January 06, 2026	19.22	19.24	19.24	19.24	19.19	51,241
January 05, 2026	19.18	19.23	19.23	19.26	19.18	79,642
January 02, 2026	19.2	19.17	19.17	19.21	19.16	39,040
December 31, 2025	19.25	19.22	19.22	19.25	19.22	10,700
December 30, 2025	19.26	19.25	19.25	19.26	19.23	16,700
December 29, 2025	19.31	19.34	19.34	19.34	19.31	19,199
December 23, 2025	19.25	19.29	19.29	19.3	19.25	20,338
December 22, 2025	19.2	19.23	19.23	19.23	19.19	45,341
December 19, 2025	19.2	19.21	19.21	19.24	19.2	40,518
December 18, 2025	19.24	19.25	19.25	19.26	19.24	20,123
December 17, 2025	19.24	19.23	19.23	19.26	19.23	47,122
December 16, 2025	19.22	19.27	19.27	19.28	19.22	85,400
December 15, 2025	19.27	19.27	19.27	19.28	19.25	23,034
December 12, 2025	19.21	19.22	19.22	19.23	19.21	153,627
December 11, 2025	19.24	19.23	19.23	19.26	19.23	54,000
December 10, 2025	19.17	19.22	19.22	19.23	19.17	47,700
December 09, 2025	19.19	19.18	19.18	19.2	19.16	108,622
December 08, 2025	19.15	19.23	19.23	19.23	19.13	56,422
December 05, 2025	19.26	19.2	19.2	19.26	19.19	111,200
December 04, 2025	19.46	19.41	19.41	19.46	19.4	91,942
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

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