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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.04	20.03	20.03	20.04	20.03	1,544
September 09, 2025	20	20.01	20.01	20.01	20	1,100
September 08, 2025	19.98	20	20	20	19.98	9,320
September 05, 2025	19.92	19.95	19.95	19.96	19.92	8,486
September 04, 2025	19.87	19.88	19.88	19.89	19.87	7,500
September 03, 2025	19.85	19.85	19.85	19.86	19.85	3,100
September 02, 2025	19.81	19.82	19.82	19.84	19.8	7,129
August 29, 2025	19.84	19.86	19.86	19.86	19.82	7,793
August 28, 2025	19.82	19.83	19.83	19.83	19.79	7,824
August 27, 2025	19.75	19.81	19.81	19.81	19.75	7,626
August 26, 2025	19.81	19.8	19.8	19.81	19.79	1,400
August 25, 2025	19.88	19.88	19.8	19.89	19.88	2,510
August 22, 2025	19.84	19.86	19.86	19.89	19.84	1,525
August 21, 2025	19.86	19.84	19.84	19.86	19.83	2,300
August 20, 2025	19.9	19.9	19.9	19.9	19.88	6,519
August 19, 2025	19.88	19.88	19.88	19.88	19.88	100
August 18, 2025	19.86	19.85	19.85	19.87	19.85	1,700
August 15, 2025	19.91	19.91	19.91	19.92	19.9	9,200

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