iShares Core Canadian Short Term Bond Index ETF - XSB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.03	27.02	27.02	27.04	27	155,617
January 12, 2026	27.02	27.02	27.02	27.04	27.01	103,000
January 09, 2026	27.01	27.02	27.02	27.03	27	64,928
January 08, 2026	27	27.01	27.01	27.01	26.99	103,311
January 07, 2026	27.01	27.01	27.01	27.03	27.01	90,907
January 06, 2026	26.99	26.98	26.98	26.99	26.97	133,727
January 05, 2026	26.99	27	27	27.01	26.97	191,403
January 02, 2026	26.96	26.96	26.96	26.97	26.95	85,000
December 31, 2025	26.98	26.97	26.97	26.99	26.96	114,142
December 30, 2025	26.98	26.98	26.98	26.99	26.96	144,700
December 29, 2025	27.05	27.07	27	27.08	27.05	123,200
December 23, 2025	27.01	27.04	27.04	27.04	27.01	86,918
December 22, 2025	27	27.02	27.02	27.02	26.99	170,843
December 19, 2025	27.01	27.01	27.01	27.02	26.99	233,724
December 18, 2025	27.01	27.02	27.02	27.03	27.01	71,000
December 17, 2025	27.01	27	27	27.01	26.99	59,100
December 16, 2025	27	27.02	27.02	27.02	26.99	70,100
December 15, 2025	27.02	27.01	27.01	27.02	27	98,500
December 12, 2025	26.98	26.98	26.98	26.99	26.97	72,727
December 11, 2025	26.96	26.97	26.97	26.99	26.96	105,800
December 10, 2025	26.91	26.96	26.96	26.97	26.91	123,100
December 09, 2025	26.94	26.92	26.92	26.94	26.91	113,547
December 08, 2025	26.91	26.96	26.96	26.96	26.88	151,600
December 05, 2025	26.97	26.94	26.94	26.97	26.92	123,329
December 04, 2025	27.09	27.07	27.07	27.1	27.06	60,602
December 03, 2025	27.1	27.1	27.1	27.11	27.09	85,600
December 02, 2025	27.07	27.06	27.06	27.08	27.05	69,400
December 01, 2025	27.08	27.05	27.05	27.08	27.05	119,100
November 28, 2025	27.12	27.11	27.11	27.12	27.1	64,027
November 27, 2025	27.11	27.11	27.11	27.13	27.11	148,047
November 26, 2025	27.1	27.12	27.12	27.12	27.09	220,000
November 25, 2025	27.1	27.11	27.11	27.12	27.09	155,038
November 24, 2025	27.07	27.09	27.09	27.1	27.06	113,709
November 21, 2025	27.06	27.07	27.07	27.08	27.04	57,822
November 20, 2025	27.04	27.04	27.04	27.05	27.03	91,709
November 19, 2025	27.05	27.03	27.03	27.05	27.01	77,953
November 18, 2025	27.11	27.09	27.09	27.12	27.08	91,400
November 17, 2025	27.12	27.1	27.1	27.12	27.09	115,446
November 14, 2025	27.11	27.09	27.09	27.12	27.09	149,400
November 13, 2025	27.13	27.12	27.12	27.14	27.12	107,803
November 12, 2025	27.14	27.13	27.13	27.16	27.12	112,224
November 11, 2025	27.16	27.16	27.16	27.17	27.12	62,581
November 10, 2025	27.14	27.14	27.14	27.14	27.12	106,400
November 07, 2025	27.12	27.13	27.13	27.14	27.11	112,635
November 06, 2025	27.16	27.16	27.16	27.18	27.16	86,900
November 05, 2025	27.16	27.14	27.14	27.16	27.12	71,748
November 04, 2025	27.13	27.13	27.13	27.15	27.12	84,700
November 03, 2025	27.14	27.13	27.13	27.15	27.13	106,811
October 31, 2025	27.15	27.15	27.15	27.15	27.13	145,900
October 30, 2025	27.11	27.12	27.12	27.14	27.1	242,733
October 29, 2025	27.16	27.11	27.11	27.16	27.1	140,517
October 28, 2025	27.17	27.17	27.17	27.18	27.16	91,000
October 27, 2025	27.22	27.23	27.15	27.24	27.21	73,400
October 24, 2025	27.23	27.22	27.22	27.24	27.21	106,500
October 23, 2025	27.21	27.19	27.19	27.21	27.19	97,007
October 22, 2025	27.21	27.21	27.21	27.21	27.19	167,700
October 21, 2025	27.23	27.2	27.2	27.23	27.2	73,200
October 20, 2025	27.21	27.23	27.23	27.24	27.21	128,900
October 17, 2025	27.19	27.21	27.21	27.21	27.19	137,904
October 16, 2025	27.17	27.2	27.2	27.21	27.17	171,649

iShares Core Canadian Short Term Bond Index ETF (XSB.TO) TSX