iShares High Quality Canadian Bond Index ETF - XQB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.23	19.22	19.22	19.24	19.22	2,108
November 06, 2025	19.29	19.29	19.29	19.29	19.28	14,100
November 05, 2025	19.26	19.25	19.25	19.26	19.21	5,032
November 04, 2025	19.21	19.22	19.22	19.22	19.21	800
November 03, 2025	19.25	19.21	19.21	19.25	19.21	17,200
October 31, 2025	19.23	19.25	19.25	19.25	19.23	1,330
October 30, 2025	19.2	19.23	19.23	19.24	19.19	6,335
October 29, 2025	19.31	19.22	19.22	19.31	19.2	18,420
October 28, 2025	19.32	19.32	19.32	19.32	19.3	4,804
October 27, 2025	19.32	19.36	19.31	19.36	19.3	5,800
October 24, 2025	19.34	19.32	19.32	19.34	19.31	16,500
October 23, 2025	19.31	19.27	19.27	19.31	19.27	3,835
October 22, 2025	19.33	19.32	19.32	19.33	19.31	18,600
October 21, 2025	19.3	19.32	19.32	19.33	19.29	9,447
October 20, 2025	19.34	19.33	19.33	19.34	19.33	26,200
October 17, 2025	19.26	19.29	19.29	19.29	19.26	30,700
October 16, 2025	19.26	19.29	19.29	19.29	19.26	2,216
October 15, 2025	19.21	19.24	19.24	19.25	19.21	3,802
October 14, 2025	19.22	19.22	19.22	19.22	19.2	5,300
October 10, 2025	19.17	19.18	19.18	19.18	19.14	3,315
October 09, 2025	19.16	19.14	19.14	19.16	19.14	3,800
October 08, 2025	19.15	19.15	19.15	19.16	19.15	32,516
October 07, 2025	19.12	19.13	19.13	19.16	19.12	6,200
October 06, 2025	19.14	19.13	19.13	19.14	19.13	4,240
October 03, 2025	19.2	19.16	19.16	19.2	19.16	6,920
October 02, 2025	19.15	19.14	19.14	19.17	19.14	2,400
October 01, 2025	19.2	19.15	19.15	19.2	19.13	3,524
September 30, 2025	19.17	19.15	19.15	19.18	19.15	10,222
September 29, 2025	19.12	19.14	19.14	19.14	19.12	2,100
September 26, 2025	19.12	19.11	19.11	19.12	19.1	7,100
September 25, 2025	19.1	19.1	19.1	19.12	19.09	3,200
September 24, 2025	19.13	19.11	19.11	19.13	19.11	1,000
September 23, 2025	19.18	19.19	19.14	19.2	19.18	4,400
September 22, 2025	19.18	19.18	19.18	19.2	19.18	6,798
September 19, 2025	19.21	19.18	19.18	19.21	19.18	3,300
September 18, 2025	19.15	19.18	19.18	19.21	19.15	14,400
September 17, 2025	19.25	19.18	19.18	19.25	19.18	4,732
September 16, 2025	19.21	19.22	19.22	19.22	19.2	5,400
September 15, 2025	19.18	19.19	19.19	19.19	19.17	1,000
September 12, 2025	19.17	19.19	19.19	19.19	19.17	4,546
September 11, 2025	19.18	19.19	19.19	19.19	19.17	6,600
September 10, 2025	19.12	19.17	19.17	19.18	19.12	2,816
September 09, 2025	19.13	19.09	19.09	19.13	19.09	2,100
September 08, 2025	19.08	19.11	19.11	19.11	19.08	3,319
September 05, 2025	19.02	19.05	19.05	19.05	19.02	5,830
September 04, 2025	18.93	18.95	18.95	18.96	18.93	2,200
September 03, 2025	18.86	18.91	18.91	18.92	18.86	2,200
September 02, 2025	18.83	18.83	18.83	18.83	18.82	2,641
August 29, 2025	18.86	18.91	18.91	18.91	18.86	5,739
August 28, 2025	18.83	18.84	18.84	18.85	18.83	5,900
August 27, 2025	18.8	18.83	18.83	18.83	18.78	2,800
August 26, 2025	18.82	18.81	18.81	18.82	18.8	2,700
August 25, 2025	18.84	18.87	18.82	18.88	18.84	4,932
August 22, 2025	18.91	18.9	18.85	18.91	18.9	2,000
August 21, 2025	18.85	18.85	18.8	18.85	18.85	2,135
August 20, 2025	18.84	18.9	18.85	18.9	18.84	1,900
August 19, 2025	18.86	18.87	18.82	18.88	18.86	3,400
August 18, 2025	18.88	18.83	18.83	18.88	18.83	1,761
August 15, 2025	18.9	18.88	18.88	18.9	18.87	22,900
August 14, 2025	18.92	18.9	18.9	18.92	18.9	1,700

iShares High Quality Canadian Bond Index ETF (XQB.TO) TSX