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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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