iShares Core Canadian Long Term Bond Index ETF - XLB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	18.37	18.41	18.41	18.46	18.37	56,117
August 21, 2025	18.38	18.32	18.32	18.38	18.3	46,200
August 20, 2025	18.35	18.41	18.41	18.43	18.35	23,148
August 19, 2025	18.31	18.38	18.38	18.4	18.31	53,400
August 18, 2025	18.37	18.28	18.28	18.37	18.28	41,400
August 15, 2025	18.41	18.39	18.39	18.43	18.38	50,349
August 14, 2025	18.55	18.48	18.48	18.55	18.48	36,041
August 13, 2025	18.52	18.59	18.59	18.6	18.52	26,700
August 12, 2025	18.52	18.48	18.48	18.52	18.44	65,539
August 11, 2025	18.7	18.6	18.6	18.7	18.6	8,700
August 08, 2025	18.64	18.63	18.63	18.67	18.63	18,400
August 07, 2025	18.62	18.62	18.62	18.71	18.61	15,800
August 06, 2025	18.65	18.65	18.65	18.69	18.6	19,700
August 05, 2025	18.7	18.69	18.69	18.72	18.68	43,241
August 01, 2025	18.67	18.7	18.7	18.73	18.66	58,200
July 31, 2025	18.52	18.57	18.57	18.58	18.51	23,847
July 30, 2025	18.43	18.46	18.46	18.5	18.41	47,000
July 29, 2025	18.33	18.49	18.49	18.5	18.33	55,000
July 28, 2025	18.36	18.33	18.33	18.37	18.31	45,100
July 25, 2025	18.36	18.45	18.39	18.45	18.36	37,132
July 24, 2025	18.26	18.34	18.28	18.37	18.25	22,700
July 23, 2025	18.42	18.32	18.26	18.42	18.31	49,600
July 22, 2025	18.42	18.46	18.4	18.49	18.42	13,626
July 21, 2025	18.38	18.4	18.34	18.45	18.38	28,200
July 18, 2025	18.3	18.25	18.18	18.33	18.25	42,500
July 17, 2025	18.28	18.28	18.22	18.31	18.25	101,900
July 16, 2025	18.3	18.25	18.19	18.34	18.16	279,629
July 15, 2025	18.38	18.24	18.18	18.38	18.2	115,200
July 14, 2025	18.42	18.44	18.38	18.45	18.37	65,700
July 11, 2025	18.56	18.49	18.43	18.57	18.46	91,846
July 10, 2025	18.75	18.69	18.63	18.75	18.66	64,312
July 09, 2025	18.66	18.76	18.7	18.79	18.66	29,300
July 08, 2025	18.62	18.66	18.6	18.66	18.61	39,300
July 07, 2025	18.74	18.71	18.65	18.75	18.68	60,437
July 04, 2025	18.88	18.85	18.79	18.93	18.81	23,900
July 03, 2025	18.78	18.78	18.72	18.84	18.76	43,402
July 02, 2025	18.82	18.83	18.77	18.85	18.77	54,518
June 30, 2025	18.98	19.04	18.98	19.05	18.94	53,200
June 27, 2025	18.79	18.88	18.88	18.99	18.76	46,700
June 26, 2025	18.78	18.82	18.82	18.86	18.76	36,108
June 25, 2025	18.78	18.79	18.79	18.83	18.75	102,709
June 24, 2025	18.86	19.01	18.95	19.05	18.86	25,800
June 23, 2025	19.01	19	18.94	19.13	18.98	62,111
June 20, 2025	18.86	18.92	18.86	18.95	18.83	45,742
June 19, 2025	18.89	18.85	18.79	18.9	18.84	21,013
June 18, 2025	18.77	18.83	18.77	18.87	18.76	16,427
June 17, 2025	18.77	18.71	18.65	18.77	18.69	26,900
June 16, 2025	18.75	18.67	18.61	18.8	18.67	29,200
June 13, 2025	18.81	18.75	18.69	18.84	18.73	80,300
June 12, 2025	18.89	18.85	18.79	18.9	18.83	34,918
June 11, 2025	18.87	18.84	18.78	18.88	18.84	27,413
June 10, 2025	18.94	18.88	18.82	18.98	18.85	16,745
June 09, 2025	18.81	18.84	18.78	18.92	18.76	61,300
June 06, 2025	19.03	18.93	18.87	19.03	18.91	28,112
June 05, 2025	19.02	19.13	19.07	19.13	19.02	25,200
June 04, 2025	19.06	19.1	19.03	19.12	19.02	57,913
June 03, 2025	19.09	19.02	18.96	19.11	19.02	31,104
June 02, 2025	19.11	19.11	19.05	19.16	19.09	166,500
May 30, 2025	19.07	19.15	19.08	19.17	19.07	21,709
May 29, 2025	19	19.11	19.05	19.11	19	118,110

iShares Core Canadian Long Term Bond Index ETF (XLB.TO) TSX