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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.19	19.23	19.23	19.23	19.19	12,994
February 19, 2026	19.21	19.21	19.21	19.21	19.19	10,246
February 18, 2026	19.21	19.2	19.2	19.21	19.19	5,900
February 17, 2026	19.2	19.22	19.22	19.23	19.2	9,400
February 13, 2026	19.2	19.2	19.2	19.2	19.19	13,137
February 12, 2026	19.14	19.15	19.15	19.16	19.14	8,800
February 11, 2026	19.06	19.1	19.1	19.15	19.06	10,617
February 10, 2026	19.05	19.07	19.07	19.09	19.05	15,100
February 09, 2026	19.05	19.07	19.07	19.07	19.05	4,610
February 06, 2026	19.06	19.06	19.06	19.06	19.03	9,415
February 05, 2026	19.04	19.05	19.05	19.06	19.04	10,138
February 04, 2026	19.02	19.01	19.01	19.03	18.99	15,424
February 03, 2026	18.98	19.03	19.03	19.03	18.98	3,514
February 02, 2026	19.04	19.03	19.03	19.04	19	9,700
January 30, 2026	19.01	19.03	19.03	19.03	19.01	8,905
January 29, 2026	19.02	19.04	19.04	19.04	19	17,016
January 28, 2026	19.02	19	19	19.02	19	18,315
January 27, 2026	19.02	19.02	19.02	19.02	19	2,145
January 26, 2026	19.13	19.09	19.04	19.13	19.09	9,114
January 23, 2026	19.06	19.04	19.04	19.06	19.04	7,945
January 22, 2026	19.06	19.05	19.05	19.06	19.05	600
January 21, 2026	18.98	19.03	19.03	19.03	18.98	4,211
January 20, 2026	19.03	19.01	19.01	19.03	19.01	4,400
January 19, 2026	19.07	19.06	19.06	19.07	19.05	13,800
January 16, 2026	19.09	19.06	19.06	19.1	19.05	19,214
January 15, 2026	19.08	19.09	19.09	19.09	19.07	8,200
January 14, 2026	19.03	19.07	19.07	19.08	19.03	26,419
January 13, 2026	19	19.02	19.02	19.02	19	3,105
January 12, 2026	19.03	19.03	19.03	19.03	19.01	21,322
January 09, 2026	19.02	19.04	19.04	19.04	18.99	12,949
January 08, 2026	19.01	18.99	18.99	19.02	18.99	31,700
January 07, 2026	18.99	19.02	19.02	19.03	18.99	13,400
January 06, 2026	18.96	18.97	18.97	18.98	18.93	11,600
January 05, 2026	18.95	18.98	18.98	18.98	18.95	4,149
January 02, 2026	18.95	18.9	18.9	18.95	18.9	7,200
December 31, 2025	18.99	18.97	18.97	18.99	18.96	12,798
December 30, 2025	19	18.96	18.96	19	18.96	1,100
December 29, 2025	19.07	19.06	19.01	19.07	19.05	13,200
December 23, 2025	18.95	19.03	19.03	19.03	18.95	9,124
December 22, 2025	18.93	18.97	18.97	18.97	18.93	11,500
December 19, 2025	18.93	18.95	18.95	18.96	18.93	7,200
December 18, 2025	19	18.99	18.99	19	18.98	9,643
December 17, 2025	18.97	18.96	18.96	18.98	18.96	10,045
December 16, 2025	18.94	19	19	19.01	18.94	10,573
December 15, 2025	18.98	19	19	19	18.98	5,816
December 12, 2025	18.93	18.95	18.95	18.95	18.93	3,300
December 11, 2025	18.95	18.96	18.96	18.97	18.95	9,600
December 10, 2025	18.91	18.97	18.97	18.97	18.91	15,600
December 09, 2025	18.91	18.88	18.88	18.91	18.88	18,010
December 08, 2025	18.86	18.93	18.93	18.93	18.86	5,600
December 05, 2025	19.01	18.93	18.93	19.01	18.91	4,627
December 04, 2025	19.11	19.08	19.08	19.11	19.08	3,036
December 03, 2025	19.14	19.15	19.15	19.15	19.14	6,500
December 02, 2025	19.11	19.12	19.12	19.13	19.11	2,632
December 01, 2025	19.17	19.15	19.15	19.17	19.15	7,723
November 28, 2025	19.25	19.21	19.21	19.25	19.21	5,230
November 27, 2025	19.25	19.25	19.25	19.25	19.23	3,801
November 26, 2025	19.22	19.24	19.24	19.24	19.22	9,916
November 25, 2025	19.16	19.19	19.19	19.2	19.16	3,035
November 24, 2025	19.15	19.14	19.14	19.15	19.13	10,230

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