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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	18.9	18.9	18.9	18.9	18.9	0
August 12, 2025	18.92	18.9	18.9	18.92	18.86	4,700
August 11, 2025	19	18.95	18.95	19	18.95	10,900
August 08, 2025	18.95	18.98	18.98	18.98	18.95	4,600
August 07, 2025	18.97	18.95	18.95	18.98	18.95	1,139
August 06, 2025	18.95	18.96	18.96	18.96	18.93	29,114
August 05, 2025	18.95	18.96	18.96	18.96	18.95	1,039
August 01, 2025	18.93	18.94	18.94	18.94	18.93	2,541
July 31, 2025	18.86	18.89	18.89	18.89	18.86	1,500
July 30, 2025	18.81	18.85	18.85	18.86	18.81	12,000
July 29, 2025	18.79	18.86	18.86	18.86	18.79	3,014
July 28, 2025	18.81	18.79	18.79	18.81	18.78	8,037
July 25, 2025	18.82	18.86	18.81	18.87	18.82	7,126
July 24, 2025	18.78	18.79	18.74	18.81	18.77	1,400
July 23, 2025	18.86	18.78	18.73	18.86	18.78	6,618
July 22, 2025	18.85	18.86	18.81	18.86	18.85	3,500
July 21, 2025	18.81	18.83	18.78	18.86	18.81	3,000
July 18, 2025	18.78	18.77	18.72	18.79	18.77	3,100
July 17, 2025	18.79	18.78	18.73	18.79	18.77	31,324
July 16, 2025	18.75	18.77	18.72	18.77	18.75	16,600
July 15, 2025	18.79	18.74	18.69	18.79	18.72	23,300
July 14, 2025	18.85	18.84	18.79	18.85	18.8	8,700
July 11, 2025	18.87	18.85	18.85	18.87	18.83	4,432
July 10, 2025	18.95	18.94	18.94	18.95	18.93	1,400
July 09, 2025	18.92	18.97	18.97	18.97	18.92	3,500
July 08, 2025	18.92	18.91	18.91	18.92	18.9	3,245
July 07, 2025	18.96	18.94	18.94	18.96	18.93	4,047
July 04, 2025	19.01	18.97	18.97	19.01	18.97	2,945
July 03, 2025	18.97	18.95	18.95	18.98	18.95	3,000
July 02, 2025	18.99	18.99	18.99	18.99	18.96	3,820
June 30, 2025	19.07	19.08	19.08	19.08	19.04	6,100
June 27, 2025	18.99	19.01	19.01	19.04	18.97	4,700
June 26, 2025	18.99	19	19	19.01	18.97	4,800
June 25, 2025	18.94	18.96	18.96	18.97	18.94	3,620
June 24, 2025	19.02	19.08	19.02	19.09	19.01	22,000
June 23, 2025	19.09	19.06	19.01	19.11	19.06	9,200
June 20, 2025	18.98	19.01	19.01	19.03	18.98	3,800
June 19, 2025	19	18.98	18.98	19	18.98	300
June 18, 2025	18.95	18.98	18.98	18.99	18.95	19,936
June 17, 2025	18.93	18.94	18.94	18.95	18.92	1,629
June 16, 2025	18.95	18.9	18.9	18.95	18.9	900
June 13, 2025	18.98	18.92	18.92	18.98	18.92	9,800
June 12, 2025	19.03	18.98	18.98	19.03	18.98	2,700
June 11, 2025	18.98	18.98	18.98	18.98	18.98	304

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