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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.17	27.17	27.17	27.17	27.15	111,266
February 19, 2026	27.16	27.16	27.16	27.16	27.14	58,403
February 18, 2026	27.14	27.15	27.15	27.16	27.13	118,524
February 17, 2026	27.15	27.15	27.15	27.15	27.14	59,600
February 13, 2026	27.12	27.12	27.12	27.13	27.12	100,918
February 12, 2026	27.09	27.11	27.11	27.11	27.09	58,000
February 11, 2026	27.09	27.06	27.06	27.1	27.06	151,900
February 10, 2026	27.07	27.08	27.08	27.08	27.06	121,000
February 09, 2026	27.06	27.05	27.05	27.07	27.05	189,200
February 06, 2026	27.04	27.05	27.05	27.06	27.03	111,900
February 05, 2026	27.03	27.05	27.05	27.06	27.03	70,800
February 04, 2026	27.02	27.03	27.03	27.03	27	88,500
February 03, 2026	27.02	27.02	27.02	27.03	27.01	159,900
February 02, 2026	27.03	27.03	27.03	27.03	27.01	384,547
January 30, 2026	27.03	27.02	27.02	27.03	27.01	51,717
January 29, 2026	27.01	27.02	27.02	27.03	27	204,808
January 28, 2026	27	27	27	27.01	26.99	119,848
January 27, 2026	27.01	27.01	27.01	27.01	26.99	133,731
January 26, 2026	27.08	27.09	27.02	27.09	27.07	65,100
January 23, 2026	27.04	27.06	26.99	27.06	27.03	96,345
January 22, 2026	27.04	27.05	27.05	27.06	27.04	241,147
January 21, 2026	27.04	27.04	27.04	27.05	27.03	107,700
January 20, 2026	27.05	27.05	27.05	27.06	27.04	145,900
January 19, 2026	27.05	27.07	27.07	27.07	27.05	67,300
January 16, 2026	27.05	27.05	27.05	27.07	27.04	92,900
January 15, 2026	27.05	27.06	27.06	27.06	27.03	86,421
January 14, 2026	27.03	27.05	27.05	27.06	27.02	76,056
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

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