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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.23	20.25	20.25	20.25	20.21	42,400
February 19, 2026	20.23	20.24	20.24	20.24	20.23	2,345
February 18, 2026	20.2	20.23	20.23	20.23	20.2	9,227
February 17, 2026	20.25	20.23	20.23	20.25	20.22	5,024
February 13, 2026	20.23	20.18	20.18	20.24	20.18	11,849
February 12, 2026	20.16	20.2	20.2	20.21	20.16	11,524
February 11, 2026	20.15	20.19	20.19	20.19	20.15	4,739
February 10, 2026	20.12	20.16	20.16	20.16	20.12	8,000
February 09, 2026	20.14	20.12	20.12	20.14	20.12	6,500
February 06, 2026	20.11	20.18	20.18	20.18	20.08	46,294
February 05, 2026	20.12	20.13	20.13	20.13	20.11	2,914
February 04, 2026	20.1	20.11	20.11	20.12	20.1	2,643
February 03, 2026	20.08	20.09	20.09	20.13	20.08	10,500
February 02, 2026	20.09	20.1	20.1	20.1	20.08	10,738
January 30, 2026	20.06	20.1	20.1	20.1	20.06	1,515
January 29, 2026	20.04	20.11	20.11	20.11	20.04	11,835
January 28, 2026	20.01	20.01	20.01	20.08	20	33,700
January 27, 2026	20.13	20	20	20.13	20	102,400
January 26, 2026	20.12	20.15	20.07	20.17	20.12	5,124
January 23, 2026	20.06	20.13	20.13	20.13	20.06	15,300
January 22, 2026	20.11	20.09	20.09	20.12	20.08	14,932
January 21, 2026	20.08	20.1	20.1	20.1	20.08	45,039
January 20, 2026	20.09	20.08	20.08	20.1	20.07	10,829
January 19, 2026	20.11	20.11	20.11	20.11	20.1	8,400
January 16, 2026	20.09	20.1	20.1	20.14	20.09	6,100
January 15, 2026	20.13	20.14	20.14	20.14	20.11	10,200
January 14, 2026	20.03	20.12	20.12	20.12	20.03	8,591
January 13, 2026	20.07	20.08	20.08	20.08	20.04	14,700
January 12, 2026	20.07	20.07	20.07	20.08	20.04	37,105
January 09, 2026	20.06	20.07	20.07	20.07	20.06	16,400
January 08, 2026	19.99	20.05	20.05	20.06	19.99	8,825
January 07, 2026	20.02	20.06	20.06	20.07	20.02	42,700
January 06, 2026	20	20.01	20.01	20.01	19.96	4,305
January 05, 2026	19.98	20.01	20.01	20.01	19.96	14,100
January 02, 2026	19.96	19.96	19.96	19.97	19.93	9,848
December 31, 2025	20	19.98	19.98	20	19.98	4,600
December 30, 2025	20.01	20	20	20.01	19.99	21,303
December 29, 2025	20.08	20.11	20.03	20.11	20.08	17,112
December 23, 2025	20.04	20.05	20.05	20.06	20.02	8,100
December 22, 2025	19.98	20	20	20	19.98	1,600
December 19, 2025	20	19.99	19.99	20	19.97	1,942
December 18, 2025	19.99	20.01	20.01	20.02	19.98	10,332
December 17, 2025	19.96	20.01	20.01	20.01	19.96	3,300
December 16, 2025	19.97	20	20	20.02	19.97	1,728
December 15, 2025	19.97	19.98	19.98	20	19.97	7,045
December 12, 2025	19.93	19.94	19.94	19.95	19.93	2,402
December 11, 2025	19.98	19.93	19.93	19.98	19.93	1,700
December 10, 2025	19.9	19.92	19.92	19.94	19.9	8,800
December 09, 2025	19.89	19.89	19.89	19.89	19.87	712
December 08, 2025	19.86	19.92	19.92	19.93	19.86	28,200
December 05, 2025	19.98	19.92	19.92	19.98	19.9	13,600
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

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