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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.24	19.27	19.27	19.28	19.24	49,836
June 30, 2025	19.38	19.39	19.39	19.39	19.33	45,243
June 27, 2025	19.25	19.32	19.32	19.38	19.25	23,300
June 26, 2025	19.26	19.3	19.3	19.31	19.25	24,700
June 25, 2025	19.25	19.26	19.26	19.28	19.23	61,300
June 24, 2025	19.31	19.39	19.34	19.41	19.31	19,600
June 23, 2025	19.39	19.36	19.31	19.45	19.36	91,435
June 20, 2025	19.29	19.33	19.28	19.34	19.28	15,713
June 19, 2025	19.32	19.28	19.23	19.32	19.28	3,700
June 18, 2025	19.26	19.28	19.23	19.31	19.24	23,900
June 17, 2025	19.24	19.23	19.18	19.24	19.21	28,515
June 16, 2025	19.22	19.18	19.13	19.25	19.18	32,823
June 13, 2025	19.26	19.21	19.16	19.27	19.2	96,600
June 12, 2025	19.3	19.27	19.23	19.3	19.25	21,126
June 11, 2025	19.27	19.27	19.22	19.28	19.25	41,600
June 10, 2025	19.31	19.27	19.27	19.31	19.27	22,195
June 09, 2025	19.22	19.25	19.25	19.29	19.21	55,200
June 06, 2025	19.34	19.29	19.29	19.34	19.27	101,100
June 05, 2025	19.36	19.4	19.4	19.42	19.35	113,400
June 04, 2025	19.39	19.4	19.4	19.41	19.34	60,000
June 03, 2025	19.38	19.36	19.36	19.41	19.35	84,527
June 02, 2025	19.4	19.41	19.41	19.43	19.39	24,841
May 30, 2025	19.37	19.41	19.41	19.44	19.37	128,548
May 29, 2025	19.35	19.4	19.4	19.41	19.35	34,147
May 28, 2025	19.26	19.34	19.34	19.36	19.26	44,400
May 27, 2025	19.27	19.35	19.35	19.35	19.27	104,144
May 26, 2025	19.26	19.24	19.24	19.29	19.24	13,100
May 23, 2025	19.22	19.21	19.21	19.23	19.19	55,798

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