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

18.97

-0.005(-0.03%)

Updated at October 03 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	18.3	18.33	18.27	18.35	18.29	42,600
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