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

19.11

+0.03(+0.16%)

Updated at April 02 03:58PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.03	19.11	19.11	19.15	19.03	63,483
April 01, 2026	19.08	19.08	19.08	19.12	19.07	34,272
March 31, 2026	19.13	19.11	19.11	19.16	19.11	50,685
March 30, 2026	19.07	19.07	19.07	19.09	19.06	50,152
March 27, 2026	18.95	18.98	18.98	18.99	18.95	10,429
March 26, 2026	19.09	19	19	19.09	18.99	25,125
March 25, 2026	19.09	19.16	19.16	19.17	19.09	51,102
March 24, 2026	19	19.02	19.02	19.06	18.99	45,991
March 23, 2026	19.04	19.1	19.1	19.14	19.04	59,954
March 20, 2026	19.12	19.02	19.02	19.12	19.01	57,614
March 19, 2026	19.16	19.2	19.2	19.23	19.13	60,049
March 18, 2026	19.24	19.19	19.19	19.24	19.18	47,113
March 17, 2026	19.23	19.26	19.26	19.29	19.23	24,344
March 16, 2026	19.2	19.22	19.22	19.22	19.17	13,804
March 13, 2026	19.16	19.1	19.1	19.16	19.08	58,184
March 12, 2026	19.12	19.1	19.1	19.14	19.07	54,766
March 11, 2026	19.21	19.16	19.16	19.22	19.15	56,241
March 10, 2026	19.29	19.26	19.26	19.33	19.26	32,976
March 09, 2026	19.21	19.3	19.3	19.31	19.18	335,634
March 06, 2026	19.27	19.24	19.24	19.29	19.24	36,701
March 05, 2026	19.34	19.34	19.34	19.36	19.31	44,637
March 04, 2026	19.47	19.44	19.44	19.47	19.43	43,884
March 03, 2026	19.4	19.45	19.45	19.47	19.34	47,401
March 02, 2026	19.52	19.48	19.48	19.52	19.45	71,200
February 27, 2026	19.56	19.58	19.58	19.59	19.54	40,400
February 26, 2026	19.53	19.54	19.54	19.55	19.52	84,100
February 25, 2026	19.51	19.5	19.5	19.53	19.5	48,000
February 24, 2026	19.53	19.52	19.52	19.53	19.51	27,200
February 23, 2026	19.54	19.56	19.51	19.57	19.54	35,400
February 20, 2026	19.52	19.53	0	19.53	19.5	51,800
February 19, 2026	19.51	19.52	0	19.52	19.49	58,800
February 18, 2026	19.51	19.51	0	19.53	19.5	66,223
February 17, 2026	19.51	19.52	0	19.54	19.51	70,000
February 13, 2026	19.47	19.49	0	19.51	19.47	66,212
February 12, 2026	19.4	19.45	0	19.46	19.4	38,929
February 11, 2026	19.38	19.39	0	19.41	19.37	124,729
February 10, 2026	19.35	19.36	0	19.38	19.35	39,800
February 09, 2026	19.3	19.33	0	19.34	19.3	94,019
February 06, 2026	19.33	19.31	0	19.33	19.28	23,107
February 05, 2026	19.29	19.32	0	19.32	19.29	31,441
February 04, 2026	19.26	19.29	0	19.3	19.25	37,712
February 03, 2026	19.28	19.28	0	19.28	19.25	35,500
February 02, 2026	19.27	19.3	0	19.3	19.26	228,930
January 30, 2026	19.28	19.29	0	19.3	19.28	42,818
January 29, 2026	19.27	19.29	0	19.31	19.25	126,134
January 28, 2026	19.28	19.27	0	19.29	19.26	39,207
January 27, 2026	19.31	19.27	0	19.31	19.27	50,500
January 26, 2026	19.38	19.38	0	19.4	19.38	56,600
January 23, 2026	19.32	19.32	0	19.32	19.28	49,000
January 22, 2026	19.32	19.33	0	19.34	19.3	42,246
January 21, 2026	19.28	19.3	0	19.32	19.25	73,630
January 20, 2026	19.27	19.28	0	19.3	19.27	30,601
January 19, 2026	19.33	19.33	0	19.33	19.31	27,500
January 16, 2026	19.37	19.35	0	19.38	19.33	51,300
January 15, 2026	19.36	19.37	0	19.38	19.33	66,607
January 14, 2026	19.29	19.35	0	19.36	19.29	82,438
January 13, 2026	19.28	19.28	0	19.28	19.26	19,338
January 12, 2026	19.29	19.3	0	19.3	19.27	59,600
January 09, 2026	19.27	19.32	0	19.33	19.27	39,840
January 08, 2026	19.26	19.28	0	19.29	19.25	44,400