iShares Canadian HYBrid Corporate Bond Index ETF - XHB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.07	20.03	20.03	20.07	20.02	9,809
December 03, 2025	20.03	20.05	20.05	20.06	20.03	4,646
December 02, 2025	20.02	20.03	20.03	20.05	20.01	9,900
December 01, 2025	20.1	20.06	20.06	20.1	20.06	21,813
November 28, 2025	20.14	20.14	20.14	20.14	20.11	13,400
November 27, 2025	20.13	20.13	20.13	20.14	20.1	6,804
November 26, 2025	20.1	20.12	20.12	20.13	20.07	11,410
November 25, 2025	20.09	20.1	20.1	20.1	20.09	5,900
November 24, 2025	20.06	20.05	20.05	20.08	20.03	16,442
November 21, 2025	20	20.05	20.05	20.06	20	21,600
November 20, 2025	20.03	20.03	20.03	20.05	20	13,304
November 19, 2025	19.99	20	20	20.02	19.99	11,401
November 18, 2025	20.07	20.07	20.07	20.11	20.04	10,676
November 17, 2025	20.12	20.09	20.09	20.12	20.09	13,400
November 14, 2025	20.12	20.11	20.11	20.14	20.11	24,630
November 13, 2025	20.17	20.15	20.15	20.18	20.15	23,700
November 12, 2025	20.18	20.2	20.2	20.2	20.18	1,040
November 11, 2025	20.16	20.2	20.2	20.2	20.16	43,946
November 10, 2025	20.16	20.14	20.14	20.18	20.14	10,643
November 07, 2025	20.16	20.15	20.15	20.17	20.15	18,600
November 06, 2025	20.19	20.2	20.2	20.2	20.17	4,900
November 05, 2025	20.15	20.16	20.16	20.16	20.15	9,104
November 04, 2025	20.1	20.17	20.17	20.17	20.1	15,741
November 03, 2025	20.17	20.14	20.14	20.17	20.14	9,300
October 31, 2025	20.12	20.17	20.17	20.17	20.12	1,200
October 30, 2025	20.1	20.16	20.16	20.16	20.1	3,900
October 29, 2025	20.18	20.13	20.13	20.18	20.13	9,442
October 28, 2025	20.21	20.22	20.22	20.22	20.21	5,600
October 27, 2025	20.25	20.27	20.19	20.27	20.24	40,500
October 24, 2025	20.21	20.21	20.21	20.24	20.2	13,129
October 23, 2025	20.22	20.2	20.2	20.23	20.2	8,912
October 22, 2025	20.24	20.24	20.24	20.24	20.21	13,600
October 21, 2025	20.25	20.22	20.22	20.25	20.22	7,405
October 20, 2025	20.25	20.25	20.25	20.25	20.24	7,100
October 17, 2025	20.22	20.23	20.23	20.23	20.21	18,313
October 16, 2025	20.19	20.21	20.21	20.22	20.19	4,911
October 15, 2025	20.14	20.17	20.17	20.19	20.14	6,000
October 14, 2025	20.12	20.17	20.17	20.17	20.12	3,000
October 10, 2025	20.13	20.15	20.15	20.15	20.13	3,639
October 09, 2025	20.09	20.09	20.09	20.11	20.09	5,415
October 08, 2025	20.13	20.1	20.1	20.13	20.09	10,847
October 07, 2025	20.06	20.12	20.12	20.13	20.06	5,628
October 06, 2025	20.11	20.09	20.09	20.11	20.09	11,800
October 03, 2025	20.1	20.11	20.11	20.12	20.1	4,000
October 02, 2025	20.1	20.12	20.12	20.12	20.1	1,757
October 01, 2025	20.1	20.1	20.1	20.14	20.09	9,513
September 30, 2025	20.1	20.15	20.15	20.16	20.1	6,700
September 29, 2025	20.04	20.09	20.09	20.09	20.04	9,900
September 26, 2025	20.06	20.04	20.04	20.06	20.04	1,600
September 25, 2025	20.02	20.05	20.05	20.05	20.02	8,300
September 24, 2025	20.06	20.05	20.05	20.06	20.02	3,743
September 23, 2025	20.14	20.14	20.07	20.14	20.11	3,800
September 22, 2025	20.15	20.12	20.05	20.15	20.11	11,219
September 19, 2025	20	20.09	20.09	20.1	20	26,400
September 18, 2025	20.06	20.1	20.1	20.11	20.06	13,221
September 17, 2025	20.1	20.1	20.1	20.13	20.1	6,300
September 16, 2025	20.08	20.11	20.11	20.11	20.08	8,100
September 15, 2025	20.05	20.05	20.05	20.08	20.05	7,700
September 12, 2025	20.06	20.07	20.07	20.07	20.06	10,223
September 11, 2025	20.06	20.07	20.07	20.07	20.04	3,006

iShares Canadian HYBrid Corporate Bond Index ETF (XHB.TO) TSX