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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	26.96	26.96	26.96	26.97	26.95	74,400
August 12, 2025	26.95	26.94	26.94	26.95	26.93	62,738
August 11, 2025	26.97	26.96	26.96	26.98	26.94	48,509
August 08, 2025	26.99	26.95	26.95	26.99	26.95	46,123
August 07, 2025	26.92	26.93	26.93	26.95	26.92	383,600
August 06, 2025	26.91	26.94	26.94	26.94	26.91	56,319
August 05, 2025	26.92	26.93	26.93	26.94	26.91	40,200
August 01, 2025	26.91	26.94	26.94	26.94	26.91	74,600
July 31, 2025	26.86	26.88	26.88	26.88	26.84	37,241
July 30, 2025	26.83	26.84	26.84	26.87	26.83	56,234
July 29, 2025	26.83	26.87	26.87	26.87	26.81	41,100
July 28, 2025	26.83	26.81	26.81	26.83	26.8	36,400
July 25, 2025	26.87	26.9	26.9	26.9	26.86	26,101
July 24, 2025	26.84	26.86	26.86	26.87	26.84	31,700
July 23, 2025	26.88	26.85	26.85	26.89	26.85	37,942
July 22, 2025	26.88	26.9	26.9	26.9	26.88	42,900
July 21, 2025	26.87	26.87	26.87	26.89	26.87	24,325
July 18, 2025	26.83	26.84	26.84	26.86	26.83	47,314
July 17, 2025	26.85	26.82	26.82	26.85	26.82	44,942
July 16, 2025	26.81	26.84	26.84	26.84	26.81	39,800
July 15, 2025	26.85	26.8	26.8	26.85	26.79	42,135
July 14, 2025	26.87	26.85	26.85	26.88	26.85	46,141
July 11, 2025	26.88	26.86	26.86	26.88	26.86	54,218
July 10, 2025	26.91	26.91	26.91	26.92	26.89	35,600
July 09, 2025	26.91	26.93	26.93	26.94	26.9	51,557
July 08, 2025	26.89	26.9	26.9	26.9	26.88	39,108
July 07, 2025	26.9	26.91	26.91	26.91	26.88	51,915
July 04, 2025	26.92	26.92	26.92	26.94	26.91	42,803
July 03, 2025	26.9	26.9	26.9	26.91	26.88	57,408
July 02, 2025	26.89	26.91	26.91	26.92	26.89	55,900
June 30, 2025	26.95	26.98	26.98	26.98	26.93	41,000
June 27, 2025	26.93	26.94	26.94	26.98	26.91	29,900
June 26, 2025	26.9	26.93	26.93	26.94	26.89	35,300
June 25, 2025	26.9	26.9	26.9	26.91	26.89	43,890
June 24, 2025	26.98	27	27	27.02	26.97	62,300
June 23, 2025	26.96	27.01	27.01	27.03	26.96	123,300
June 20, 2025	26.94	26.96	26.96	26.99	26.93	90,200
June 19, 2025	26.95	26.93	26.93	26.95	26.93	31,500
June 18, 2025	26.91	26.93	26.93	26.96	26.91	31,000
June 17, 2025	26.92	26.91	26.91	26.92	26.89	44,800
June 16, 2025	26.88	26.89	26.89	26.91	26.87	79,434
June 13, 2025	26.88	26.9	26.9	26.91	26.88	88,726
June 12, 2025	26.94	26.92	26.92	26.94	26.91	77,110
June 11, 2025	26.9	26.91	26.91	26.92	26.9	78,744
June 10, 2025	26.9	26.91	26.91	26.92	26.9	43,640
June 09, 2025	26.88	26.9	26.9	26.92	26.88	40,300
June 06, 2025	26.88	26.89	26.89	26.9	26.88	26,744
June 05, 2025	26.95	26.96	26.96	26.97	26.93	95,400
June 04, 2025	26.94	26.96	26.96	26.98	26.94	52,803
June 03, 2025	26.96	26.95	26.95	26.97	26.94	49,900
June 02, 2025	26.96	26.96	26.96	26.97	26.95	83,800
May 30, 2025	26.93	26.97	26.97	26.97	26.93	35,200
May 29, 2025	26.92	26.94	26.94	26.95	26.92	55,240
May 28, 2025	26.9	26.93	26.93	26.94	26.89	59,829
May 27, 2025	26.89	26.91	26.91	26.92	26.89	58,300
May 26, 2025	26.87	26.89	26.89	26.9	26.87	70,047
May 23, 2025	26.85	26.87	26.87	26.87	26.85	45,021
May 22, 2025	26.84	26.85	26.85	26.86	26.83	58,712

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