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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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