iShares ESG Aware Canadian Aggregate Bond Index ETF - XSAB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.1	18.17	18.17	18.18	18.1	10,941
January 13, 2026	18.13	18.12	18.12	18.13	18.1	10,504
January 12, 2026	18.13	18.14	18.14	18.14	18.12	45,618
January 09, 2026	18.15	18.15	18.15	18.15	18.13	10,637
January 08, 2026	18.1	18.12	18.12	18.12	18.1	6,700
January 07, 2026	18.11	18.13	18.13	18.14	18.1	31,400
January 06, 2026	18.05	18.07	18.07	18.07	18.05	26,116
January 05, 2026	18.05	18.08	18.08	18.08	18.04	14,307
January 02, 2026	18.05	18.02	18.02	18.05	18	8,533
December 31, 2025	18.08	18.07	18.07	18.08	18.06	9,600
December 30, 2025	18.09	18.09	18.09	18.09	18.08	7,700
December 29, 2025	18.15	18.17	18.12	18.17	18.15	15,100
December 23, 2025	18.11	18.13	18.13	18.13	18.1	14,547
December 22, 2025	18.04	18.08	18.08	18.08	18.04	36,106
December 19, 2025	18.08	18.04	18.04	18.08	18.04	3,300
December 18, 2025	18.1	18.09	18.09	18.1	18.07	15,310
December 17, 2025	18.08	18.07	18.07	18.08	18.06	9,500
December 16, 2025	18.08	18.1	18.1	18.11	18.08	7,715
December 15, 2025	18.1	18.1	18.1	18.1	18.09	11,839
December 12, 2025	18.05	18.05	18.05	18.05	18.04	6,476
December 11, 2025	18.08	18.07	18.07	18.08	18.07	14,600
December 10, 2025	18.05	18.07	18.07	18.07	18.01	22,344
December 09, 2025	18	18.01	18.01	18.02	17.99	6,831
December 08, 2025	17.99	18.06	18.06	18.06	17.98	28,400
December 05, 2025	18.06	18.04	18.04	18.08	18.02	15,947
December 04, 2025	18.21	18.22	18.22	18.22	18.21	5,400
December 03, 2025	18.26	18.27	18.27	18.27	18.25	31,800
December 02, 2025	18.25	18.25	18.25	18.25	18.23	10,700
December 01, 2025	18.29	18.26	18.26	18.29	18.25	5,700
November 28, 2025	18.37	18.36	18.36	18.37	18.35	8,600
November 27, 2025	18.37	18.36	18.36	18.37	18.35	3,243
November 26, 2025	18.35	18.36	18.36	18.36	18.35	6,900
November 25, 2025	18.31	18.33	18.33	18.34	18.31	8,910
November 24, 2025	18.28	18.28	18.28	18.29	18.28	10,623
November 21, 2025	18.23	18.26	18.26	18.26	18.23	5,920
November 20, 2025	18.23	18.23	18.23	18.23	18.22	11,500
November 19, 2025	18.2	18.2	18.2	18.21	18.19	6,014
November 18, 2025	18.23	18.25	18.2	18.25	18.23	9,500
November 17, 2025	18.3	18.26	18.21	18.3	18.26	4,300
November 14, 2025	18.33	18.3	18.25	18.33	18.27	10,732
November 13, 2025	18.36	18.34	18.34	18.36	18.33	9,293
November 12, 2025	18.39	18.38	18.38	18.39	18.37	11,600
November 11, 2025	18.33	18.33	18.33	18.35	18.33	10,600
November 10, 2025	18.34	18.33	18.33	18.35	18.33	18,947
November 07, 2025	18.34	18.35	18.35	18.35	18.33	13,303
November 06, 2025	18.4	18.41	18.41	18.41	18.4	2,303
November 05, 2025	18.36	18.35	18.35	18.36	18.34	13,307
November 04, 2025	18.35	18.32	18.32	18.35	18.32	7,805
November 03, 2025	18.35	18.33	18.33	18.36	18.33	5,442
October 31, 2025	18.35	18.38	18.38	18.38	18.35	54,300
October 30, 2025	18.35	18.36	18.36	18.36	18.35	15,100
October 29, 2025	18.42	18.34	18.34	18.42	18.34	36,200
October 28, 2025	18.44	18.45	18.45	18.46	18.44	7,900
October 27, 2025	18.45	18.47	18.42	18.49	18.45	11,049
October 24, 2025	18.46	18.43	18.38	18.46	18.43	3,330
October 23, 2025	18.43	18.41	18.41	18.43	18.41	3,700
October 22, 2025	18.42	18.42	18.42	18.43	18.42	2,400
October 21, 2025	18.41	18.42	18.42	18.42	18.41	700
October 20, 2025	18.45	18.45	18.45	18.46	18.44	2,000
October 17, 2025	18.39	18.41	18.41	18.42	18.39	9,200

iShares ESG Aware Canadian Aggregate Bond Index ETF (XSAB.TO) TSX