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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.02	19.02	19.02	19.04	18.99	31,599
February 19, 2026	19.03	18.99	18.99	19.03	18.97	21,822
February 18, 2026	19.03	19.02	19.02	19.06	18.99	30,625
February 17, 2026	19.07	19.05	19.05	19.1	19.04	28,900
February 13, 2026	18.99	19	19	19.05	18.96	70,900
February 12, 2026	18.9	18.93	18.93	18.96	18.9	30,223
February 11, 2026	18.79	18.86	18.86	18.9	18.79	50,200
February 10, 2026	18.76	18.8	18.8	18.84	18.76	25,800
February 09, 2026	18.67	18.76	18.76	18.77	18.67	98,500
February 06, 2026	18.75	18.71	18.71	18.75	18.69	20,300
February 05, 2026	18.63	18.74	18.74	18.75	18.63	35,143
February 04, 2026	18.62	18.67	18.67	18.7	18.62	19,100
February 03, 2026	18.62	18.66	18.66	18.66	18.62	19,200
February 02, 2026	18.64	18.66	18.66	18.68	18.6	44,431
January 30, 2026	18.66	18.66	18.66	18.7	18.64	39,600
January 29, 2026	18.62	18.7	18.7	18.74	18.62	42,300
January 28, 2026	18.66	18.69	18.69	18.69	18.64	31,601
January 27, 2026	18.76	18.66	18.66	18.76	18.66	54,900
January 26, 2026	18.85	18.85	18.79	18.9	18.84	38,543
January 23, 2026	18.71	18.74	18.74	18.76	18.67	14,400
January 22, 2026	18.69	18.75	18.75	18.76	18.69	15,800
January 21, 2026	18.58	18.66	18.66	18.68	18.57	28,313
January 20, 2026	18.63	18.61	18.61	18.67	18.6	24,500
January 19, 2026	18.7	18.73	18.73	18.75	18.7	17,424
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

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