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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.39	18.41	18.41	18.41	18.39	5,911
October 15, 2025	18.37	18.37	18.37	18.38	18.37	5,011
October 14, 2025	18.3	18.34	18.34	18.34	18.3	5,213
October 10, 2025	18.26	18.3	18.3	18.3	18.26	6,800
October 09, 2025	18.27	18.25	18.25	18.27	18.25	5,300
October 08, 2025	18.27	18.26	18.26	18.27	18.26	3,219
October 07, 2025	18.24	18.24	18.24	18.26	18.22	10,318
October 06, 2025	18.24	18.24	18.24	18.24	18.24	5,406
October 03, 2025	18.27	18.28	18.28	18.28	18.27	5,506
October 02, 2025	18.27	18.28	18.28	18.3	18.27	6,100
October 01, 2025	18.31	18.26	18.26	18.31	18.26	5,740
September 30, 2025	18.26	18.3	18.3	18.3	18.26	14,900
September 29, 2025	18.26	18.28	18.28	18.28	18.26	13,217
September 26, 2025	18.22	18.22	18.22	18.22	18.22	837
September 25, 2025	18.23	18.21	18.21	18.23	18.2	18,400
September 24, 2025	18.22	18.24	18.24	18.25	18.22	8,700
September 23, 2025	18.31	18.29	18.24	18.31	18.28	4,000
September 22, 2025	18.29	18.29	18.24	18.31	18.29	3,200
September 19, 2025	18.28	18.28	18.28	18.3	18.28	2,002
September 18, 2025	18.28	18.32	18.32	18.33	18.28	4,046
September 17, 2025	18.34	18.32	18.32	18.34	18.32	423
September 16, 2025	18.3	18.33	18.33	18.35	18.3	2,544
September 15, 2025	18.31	18.31	18.31	18.32	18.31	15,317
September 12, 2025	18.26	18.3	18.3	18.3	18.26	2,604
September 11, 2025	18.29	18.31	18.31	18.31	18.29	400
September 10, 2025	18.29	18.28	18.28	18.29	18.27	3,812

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