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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	19	18.91	18.91	19	18.88	19,213
November 18, 2025	19.04	18.98	18.98	19.06	18.94	51,447
November 17, 2025	19.07	19.05	19.05	19.1	19.04	31,100
November 14, 2025	19.16	19.08	19.08	19.16	19.08	33,000
November 13, 2025	19.22	19.17	19.17	19.25	19.17	14,049
November 12, 2025	19.22	19.26	19.26	19.31	19.22	22,900
November 11, 2025	19.21	19.23	19.23	19.23	19.19	19,500
November 10, 2025	19.18	19.2	19.2	19.22	19.17	66,201
November 07, 2025	19.16	19.18	19.18	19.24	19.16	33,014
November 06, 2025	19.23	19.3	19.3	19.32	19.23	25,500
November 05, 2025	19.22	19.18	19.18	19.22	19.18	20,979
November 04, 2025	19.18	19.14	19.14	19.2	19.12	46,100
November 03, 2025	19.19	19.16	19.16	19.22	19.14	47,100
October 31, 2025	19.2	19.23	19.23	19.25	19.19	18,305
October 30, 2025	19.2	19.23	19.23	19.26	19.16	23,422
October 29, 2025	19.33	19.16	19.16	19.33	19.16	85,608
October 28, 2025	19.37	19.4	19.4	19.41	19.36	27,900
October 27, 2025	19.3	19.39	19.33	19.39	19.28	29,300
October 24, 2025	19.31	19.27	19.21	19.31	19.27	23,100
October 23, 2025	19.23	19.2	19.2	19.28	19.2	23,400
October 22, 2025	19.32	19.3	19.3	19.32	19.25	10,400
October 21, 2025	19.34	19.28	19.28	19.35	19.26	63,336
October 20, 2025	19.28	19.3	19.3	19.32	19.28	36,600
October 17, 2025	19.23	19.23	19.23	19.24	19.19	21,811
October 16, 2025	19.14	19.21	19.21	19.24	19.14	39,919
October 15, 2025	19.11	19.13	19.13	19.19	19.11	92,100
October 14, 2025	19.02	19.07	19.07	19.09	18.99	48,100
October 10, 2025	18.94	18.98	18.98	18.99	18.88	14,500
October 09, 2025	18.88	18.87	18.87	18.91	18.85	8,820
October 08, 2025	18.93	18.86	18.86	18.93	18.86	20,800
October 07, 2025	18.85	18.87	18.87	18.91	18.8	24,900
October 06, 2025	18.86	18.85	18.85	18.89	18.85	16,300
October 03, 2025	18.99	18.97	18.97	19.01	18.95	13,415
October 02, 2025	18.95	18.97	18.97	19.02	18.95	21,800
October 01, 2025	19.03	18.95	18.95	19.05	18.94	19,200
September 30, 2025	18.99	19.02	19.02	19.04	18.99	15,938
September 29, 2025	18.97	19.01	19.01	19.05	18.97	16,310
September 26, 2025	18.89	18.88	18.88	18.92	18.86	28,100
September 25, 2025	18.91	18.87	18.87	18.91	18.84	10,842
September 24, 2025	18.87	18.89	18.89	18.92	18.85	19,625
September 23, 2025	19.01	18.99	18.93	19.03	18.96	36,300
September 22, 2025	19.02	18.99	18.93	19.03	18.97	38,900
September 19, 2025	19.06	19.03	19.03	19.07	19.01	16,400
September 18, 2025	19.04	19.05	19.05	19.09	18.97	113,200
September 17, 2025	19.16	19.08	19.08	19.2	19.03	36,040
September 16, 2025	19.06	19.12	19.12	19.13	19.06	26,405
September 15, 2025	19.03	19.08	19.08	19.09	19.03	52,900
September 12, 2025	19.01	19.03	19.03	19.03	18.96	25,521
September 11, 2025	19.02	19.05	19.05	19.07	19	20,621
September 10, 2025	18.91	18.97	18.97	19.03	18.9	55,600
September 09, 2025	18.87	18.84	18.84	18.9	18.8	47,644
September 08, 2025	18.78	18.87	18.87	18.87	18.78	85,000
September 05, 2025	18.64	18.66	18.66	18.67	18.61	86,908
September 04, 2025	18.46	18.48	18.48	18.48	18.41	49,102
September 03, 2025	18.26	18.35	18.35	18.39	18.26	16,004
September 02, 2025	18.22	18.25	18.25	18.29	18.21	29,523
August 29, 2025	18.36	18.44	18.44	18.45	18.35	9,178
August 28, 2025	18.25	18.32	18.32	18.35	18.25	31,932
August 27, 2025	18.2	18.27	18.27	18.27	18.17	41,200
August 26, 2025	18.25	18.27	18.27	18.29	18.22	34,312

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