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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.42	19.41	19.41	19.44	19.38	33,901
September 08, 2025	19.4	19.43	19.43	19.44	19.39	61,014
September 05, 2025	19.3	19.33	19.33	19.34	19.3	42,258
September 04, 2025	19.2	19.22	19.22	19.23	19.19	21,619
September 03, 2025	19.09	19.17	19.17	19.18	19.09	41,500
September 02, 2025	19.06	19.09	19.09	19.11	19.06	33,416
August 29, 2025	19.12	19.17	19.17	19.18	19.11	40,313
August 28, 2025	19.08	19.11	19.11	19.11	19.07	27,300
August 27, 2025	19.01	19.07	19.07	19.07	19.01	36,309
August 26, 2025	19.04	19.08	19.08	19.08	19.02	68,708
August 25, 2025	19.08	19.09	19.03	19.11	19.08	31,317
August 22, 2025	19.11	19.14	19.14	19.17	19.11	16,260
August 21, 2025	19.11	19.08	19.08	19.13	19.06	39,900
August 20, 2025	19.1	19.14	19.14	19.15	19.09	35,900
August 19, 2025	19.08	19.13	19.13	19.13	19.08	33,900
August 18, 2025	19.08	19.06	19.06	19.08	19.05	21,907
August 15, 2025	19.1	19.09	19.09	19.11	19.09	16,004
August 14, 2025	19.18	19.17	19.17	19.18	19.13	28,300
August 13, 2025	19.18	19.18	19.18	19.2	19.18	52,633
August 12, 2025	19.16	19.15	19.15	19.16	19.12	70,300
August 11, 2025	19.24	19.2	19.2	19.24	19.19	21,204
August 08, 2025	19.2	19.22	19.22	19.23	19.2	43,008
August 07, 2025	19.22	19.19	19.19	19.24	19.19	19,200
August 06, 2025	19.19	19.2	19.2	19.22	19.18	17,200
August 05, 2025	19.19	19.23	19.23	19.23	19.19	80,219
August 01, 2025	19.21	19.2	19.2	19.22	19.18	52,200
July 31, 2025	19.07	19.13	19.13	19.14	19.07	19,300
July 30, 2025	19.06	19.08	19.08	19.1	19.06	40,986
July 29, 2025	19.02	19.1	19.1	19.1	19.02	20,620
July 28, 2025	19.03	19.02	19.02	19.04	19	29,600
July 25, 2025	19.02	19.08	19.08	19.1	19.02	25,600
July 24, 2025	18.98	19.03	19.03	19.05	18.98	42,500
July 23, 2025	19.08	19.01	19.01	19.08	19.01	28,800
July 22, 2025	19.1	19.11	19.11	19.12	19.09	52,740
July 21, 2025	19.08	19.08	19.08	19.11	19.07	21,107
July 18, 2025	19.02	19	19	19.03	18.99	19,640
July 17, 2025	19.01	19	19	19.03	18.99	28,634
July 16, 2025	18.99	19	19	19.02	18.96	43,332
July 15, 2025	19.05	18.98	18.98	19.05	18.95	21,833
July 14, 2025	19.07	19.09	19.09	19.1	19.05	58,907
July 11, 2025	19.14	19.11	19.11	19.14	19.08	39,844
July 10, 2025	19.24	19.23	19.23	19.24	19.18	40,729
July 09, 2025	19.19	19.27	19.27	19.27	19.19	69,809
July 08, 2025	19.2	19.19	19.19	19.2	19.16	55,700
July 07, 2025	19.23	19.22	19.22	19.23	19.19	51,500
July 04, 2025	19.32	19.28	19.28	19.33	19.27	22,119
July 03, 2025	19.26	19.24	19.24	19.28	19.23	17,326

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