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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2025	18.72	18.75	18.75	18.75	18.7	31,939
December 23, 2025	18.56	18.67	18.67	18.68	18.56	51,500
December 22, 2025	18.55	18.53	18.53	18.55	18.49	56,800
December 19, 2025	18.56	18.52	18.52	18.59	18.51	63,500
December 18, 2025	18.61	18.59	18.59	18.62	18.57	27,229
December 17, 2025	18.6	18.6	18.6	18.63	18.6	25,700
December 16, 2025	18.54	18.67	18.67	18.69	18.54	20,300
December 15, 2025	18.67	18.65	18.65	18.69	18.63	42,500
December 12, 2025	18.6	18.56	18.56	18.6	18.54	40,881
December 11, 2025	18.65	18.62	18.62	18.69	18.62	32,500
December 10, 2025	18.53	18.61	18.61	18.64	18.53	56,300
December 09, 2025	18.56	18.56	18.56	18.58	18.5	65,800
December 08, 2025	18.51	18.62	18.62	18.63	18.48	51,532
December 05, 2025	18.66	18.6	18.6	18.66	18.55	148,900
December 04, 2025	18.96	18.89	18.89	18.96	18.87	43,200
December 03, 2025	19	19	19	19.03	18.98	42,200
December 02, 2025	18.98	18.99	18.99	19.02	18.95	18,900
December 01, 2025	19.08	19	19	19.12	19	52,530
November 28, 2025	19.23	19.23	19.23	19.26	19.2	35,144
November 27, 2025	19.24	19.27	19.27	19.27	19.24	17,745
November 26, 2025	19.18	19.23	19.23	19.24	19.12	34,600
November 25, 2025	19.1	19.15	19.15	19.2	19.1	29,203
November 24, 2025	19.04	19.08	19.08	19.09	19.03	35,100
November 21, 2025	19.02	19.02	19.02	19.02	18.96	31,600
November 20, 2025	18.89	18.95	18.95	19	18.89	31,100
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

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