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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.14	19.15	19.15	19.15	19.14	7,000
November 20, 2025	19.07	19.11	19.11	19.12	19.07	8,434
November 19, 2025	19.11	19.08	19.08	19.11	19.07	10,047
November 18, 2025	19.15	19.13	19.08	19.15	19.12	3,221
November 17, 2025	19.19	19.17	19.12	19.19	19.14	4,000
November 14, 2025	19.2	19.18	19.13	19.2	19.17	10,600
November 13, 2025	19.21	19.22	19.17	19.24	19.21	3,000
November 12, 2025	19.22	19.24	19.18	19.26	19.22	5,500
November 11, 2025	19.22	19.25	19.25	19.25	19.22	4,302
November 10, 2025	19.23	19.23	19.23	19.24	19.21	4,916
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

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