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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	27.15	27.16	27.16	27.18	27.15	102,916
October 14, 2025	27.16	27.15	27.15	27.16	27.14	139,769
October 10, 2025	27.1	27.15	27.15	27.15	27.09	118,523
October 09, 2025	27.13	27.12	27.12	27.13	27.11	252,100
October 08, 2025	27.14	27.13	27.13	27.14	27.12	69,700
October 07, 2025	27.12	27.12	27.12	27.14	27.11	145,121
October 06, 2025	27.11	27.11	27.11	27.12	27.11	76,727
October 03, 2025	27.13	27.12	27.12	27.14	27.11	85,963
October 02, 2025	27.11	27.12	27.12	27.13	27.1	169,430
October 01, 2025	27.13	27.1	27.1	27.13	27.09	57,326
September 30, 2025	27.11	27.12	27.12	27.12	27.1	46,204
September 29, 2025	27.08	27.1	27.1	27.11	27.08	36,800
September 26, 2025	27.06	27.06	27.06	27.08	27.05	74,900
September 25, 2025	27.07	27.07	27.07	27.09	27.07	76,930
September 24, 2025	27.08	27.09	27.09	27.11	27.08	143,002
September 23, 2025	27.17	27.16	27.16	27.17	27.15	159,173
September 22, 2025	27.16	27.15	27.15	27.17	27.15	88,925
September 19, 2025	27.16	27.15	27.15	27.16	27.13	47,731
September 18, 2025	27.12	27.13	27.13	27.14	27.1	98,602
September 17, 2025	27.14	27.12	27.12	27.15	27.11	62,800
September 16, 2025	27.14	27.13	27.13	27.15	27.13	98,140
September 15, 2025	27.11	27.12	27.12	27.12	27.11	35,800
September 12, 2025	27.1	27.1	27.1	27.11	27.09	68,021
September 11, 2025	27.1	27.11	27.11	27.11	27.1	93,456
September 10, 2025	27.11	27.08	27.08	27.12	27.08	99,000
September 09, 2025	27.09	27.08	27.08	27.09	27.06	51,653
September 08, 2025	27.08	27.09	27.09	27.1	27.07	64,521
September 05, 2025	27.05	27.04	27.04	27.07	27.04	91,639
September 04, 2025	27	26.99	26.99	27	26.97	59,500
September 03, 2025	26.92	26.96	26.96	26.98	26.92	94,000
September 02, 2025	26.91	26.93	26.93	26.94	26.91	74,416
August 29, 2025	26.93	26.96	26.96	26.96	26.93	89,247
August 28, 2025	26.9	26.9	26.9	26.92	26.9	43,131
August 27, 2025	26.88	26.9	26.9	26.9	26.88	111,225
August 26, 2025	26.9	26.9	26.9	26.9	26.89	75,300
August 25, 2025	26.95	26.95	26.88	26.96	26.94	86,800
August 22, 2025	26.95	26.96	26.96	26.97	26.93	121,802
August 21, 2025	26.96	26.92	26.92	26.96	26.92	70,115
August 20, 2025	26.94	26.95	26.95	26.97	26.93	85,928
August 19, 2025	26.96	26.95	26.95	26.97	26.94	22,400
August 18, 2025	26.94	26.93	26.93	26.94	26.92	81,800
August 15, 2025	26.93	26.94	26.94	26.95	26.93	48,000
August 14, 2025	26.96	26.95	26.95	26.96	26.93	56,200

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