iShares Core Canadian Government Bond Index ETF (XGB.TO) TSX
19.30
+0.03(+0.16%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.30
+0.03(+0.16%)
Currency In CAD
If you invested $1000 in iShares Core Canadian Government Bond Index ETF (XGB.TO) 10 years ago, it would be worth $1,099.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,006.26, while $1000 invested 1 year ago would be worth $1,023.33. This corresponds to total returns of 9.97%, 0.63%, 2.33%, respectively, with annualized returns of 0.95%, 0.12%, 2.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 19.26 | 19.3 | 19.3 | 19.31 | 19.26 | 49,412 |
| June 01, 2026 | 19.23 | 19.27 | 19.27 | 19.28 | 19.19 | 39,312 |
| May 29, 2026 | 19.31 | 19.3 | 19.3 | 19.31 | 19.27 | 74,059 |
| May 28, 2026 | 19.2 | 19.26 | 19.26 | 19.27 | 19.17 | 71,911 |
| May 27, 2026 | 19.25 | 19.21 | 19.21 | 19.27 | 19.2 | 73,888 |
| May 26, 2026 | 19.22 | 19.2 | 19.2 | 19.22 | 19.18 | 42,482 |
| May 25, 2026 | 19.19 | 19.19 | 19.19 | 19.21 | 19.19 | 35,877 |
| May 22, 2026 | 19.13 | 19.09 | 19.09 | 19.13 | 19.08 | 35,108 |
| May 21, 2026 | 19.06 | 19.09 | 19.09 | 19.13 | 19.04 | 33,214 |
| May 20, 2026 | 18.97 | 19.09 | 19.09 | 19.11 | 18.97 | 115,185 |
| May 19, 2026 | 18.93 | 18.94 | 18.94 | 18.96 | 18.89 | 63,251 |
| May 15, 2026 | 19.04 | 18.95 | 18.95 | 19.04 | 18.94 | 28,514 |
| May 14, 2026 | 19.16 | 19.11 | 19.11 | 19.16 | 19.1 | 50,258 |
| May 13, 2026 | 19.06 | 19.09 | 19.09 | 19.09 | 19.06 | 26,650 |
| May 12, 2026 | 19.07 | 19.07 | 19.07 | 19.08 | 19.06 | 47,609 |
| May 11, 2026 | 19.18 | 19.14 | 19.14 | 19.18 | 19.13 | 37,055 |
| May 08, 2026 | 19.21 | 19.21 | 19.21 | 19.23 | 19.19 | 42,640 |
| May 07, 2026 | 19.18 | 19.12 | 19.12 | 19.19 | 19.09 | 63,871 |
| May 06, 2026 | 19.14 | 19.16 | 19.16 | 19.17 | 19.12 | 52,246 |
| May 05, 2026 | 18.98 | 19.03 | 19.03 | 19.05 | 18.98 | 46,680 |
| May 04, 2026 | 19.1 | 19.01 | 19.01 | 19.1 | 18.99 | 45,497 |
| May 01, 2026 | 19.09 | 19.12 | 19.12 | 19.13 | 19.07 | 34,807 |
| April 30, 2026 | 19.08 | 19.08 | 19.08 | 19.1 | 19.05 | 144,773 |
| April 29, 2026 | 19.09 | 19.01 | 19.01 | 19.09 | 18.99 | 68,845 |
| April 28, 2026 | 19.12 | 19.13 | 19.13 | 19.13 | 19.09 | 19,064 |
| April 27, 2026 | 19.15 | 19.14 | 19.14 | 19.16 | 19.12 | 44,389 |
| April 24, 2026 | 19.18 | 19.24 | 19.24 | 19.25 | 19.18 | 46,683 |
| April 23, 2026 | 19.21 | 19.18 | 19.18 | 19.24 | 19.14 | 73,198 |
| April 22, 2026 | 19.25 | 19.2 | 19.2 | 19.25 | 19.2 | 50,079 |
| April 21, 2026 | 19.25 | 19.18 | 19.18 | 19.25 | 19.17 | 22,797 |
| April 20, 2026 | 19.24 | 19.25 | 19.25 | 19.25 | 19.22 | 31,674 |
| April 17, 2026 | 19.22 | 19.24 | 19.24 | 19.26 | 19.22 | 100,327 |
| April 16, 2026 | 19.18 | 19.16 | 19.16 | 19.19 | 19.12 | 42,432 |
| April 15, 2026 | 19.22 | 19.17 | 19.17 | 19.22 | 19.17 | 25,016 |
| April 14, 2026 | 19.12 | 19.22 | 19.22 | 19.22 | 19.12 | 45,722 |
| April 13, 2026 | 19.13 | 19.15 | 19.15 | 19.16 | 19.1 | 29,039 |
| April 10, 2026 | 19.15 | 19.14 | 19.14 | 19.15 | 19.12 | 17,191 |
| April 09, 2026 | 19.13 | 19.15 | 19.15 | 19.19 | 19.09 | 47,210 |
| April 08, 2026 | 19.2 | 19.17 | 19.17 | 19.21 | 19.16 | 35,804 |
| April 07, 2026 | 19.13 | 19.08 | 19.08 | 19.13 | 19.03 | 62,500 |
| April 06, 2026 | 19.07 | 19.14 | 19.14 | 19.15 | 19.07 | 70,975 |
| 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 | 19.11 | 19.17 | 19.09 | 51,102 |
| March 24, 2026 | 19 | 19.02 | 18.97 | 19.06 | 18.99 | 45,991 |
| March 23, 2026 | 19.04 | 19.1 | 19.05 | 19.14 | 19.04 | 59,954 |
| March 20, 2026 | 19.12 | 19.02 | 18.97 | 19.12 | 19.01 | 57,614 |
| March 19, 2026 | 19.16 | 19.2 | 19.15 | 19.23 | 19.13 | 60,049 |
| March 18, 2026 | 19.24 | 19.19 | 19.14 | 19.24 | 19.18 | 47,113 |
| March 17, 2026 | 19.23 | 19.26 | 19.21 | 19.29 | 19.23 | 24,344 |
| March 16, 2026 | 19.2 | 19.22 | 19.17 | 19.22 | 19.17 | 13,804 |
| March 13, 2026 | 19.16 | 19.1 | 19.05 | 19.16 | 19.08 | 58,184 |
| March 12, 2026 | 19.12 | 19.1 | 19.05 | 19.14 | 19.07 | 54,766 |
| March 11, 2026 | 19.21 | 19.16 | 19.11 | 19.22 | 19.15 | 56,241 |
| March 10, 2026 | 19.29 | 19.26 | 19.21 | 19.33 | 19.26 | 32,976 |
| March 09, 2026 | 19.21 | 19.3 | 19.25 | 19.31 | 19.18 | 335,634 |