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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	18.78	18.79	18.79	18.85	18.78	32,928
January 15, 2026	18.79	18.79	18.79	18.83	18.77	53,942
January 14, 2026	18.64	18.75	18.75	18.75	18.64	33,900
January 13, 2026	18.67	18.63	18.63	18.67	18.6	19,200
January 12, 2026	18.67	18.68	18.68	18.69	18.65	48,600
January 09, 2026	18.68	18.72	18.72	18.74	18.64	24,301
January 08, 2026	18.58	18.65	18.65	18.66	18.58	16,700
January 07, 2026	18.64	18.65	18.65	18.7	18.62	118,341
January 06, 2026	18.48	18.52	18.52	18.52	18.45	55,500
January 05, 2026	18.44	18.53	18.53	18.56	18.44	41,807
January 02, 2026	18.54	18.44	18.44	18.54	18.43	39,300
December 31, 2025	18.62	18.59	18.59	18.62	18.56	26,000
December 30, 2025	18.65	18.61	18.61	18.65	18.59	37,526
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

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