Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,889.99 +12.94 (+0.16%) Bitcoin USD
64,622.04 +627.02 (+0.98%) CMC Crypto 200
1,377.53 +64.90 (+5.21%)
iShares Core Canadian Short Term Bond Index ETF (XSB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:02AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 26.00 | 26.00 | 25.99 | 26.00 | 26.00 | 14,023 |
| 18 Apr 2024 | 26.02 | 26.02 | 25.98 | 25.99 | 25.99 | 21,800 |
| 17 Apr 2024 | 26.00 | 26.04 | 26.00 | 26.03 | 26.03 | 12,900 |
| 16 Apr 2024 | 26.00 | 26.03 | 26.00 | 26.00 | 26.00 | 28,100 |
| 15 Apr 2024 | 25.96 | 25.99 | 25.96 | 25.98 | 25.98 | 42,500 |
| 12 Apr 2024 | 26.03 | 26.05 | 26.03 | 26.04 | 26.04 | 40,700 |
| 11 Apr 2024 | 26.00 | 26.00 | 25.97 | 25.99 | 25.99 | 15,900 |
| 10 Apr 2024 | 26.01 | 26.03 | 25.97 | 25.98 | 25.98 | 52,200 |
| 09 Apr 2024 | 26.09 | 26.10 | 26.08 | 26.08 | 26.08 | 31,900 |
| 08 Apr 2024 | 26.04 | 26.05 | 26.03 | 26.04 | 26.04 | 46,800 |
| 05 Apr 2024 | 26.08 | 26.10 | 26.04 | 26.06 | 26.06 | 31,100 |
| 04 Apr 2024 | 26.04 | 26.08 | 26.03 | 26.08 | 26.08 | 46,000 |
| 03 Apr 2024 | 25.98 | 26.04 | 25.98 | 26.03 | 26.03 | 79,000 |
| 02 Apr 2024 | 25.98 | 26.03 | 25.98 | 26.03 | 26.03 | 801,600 |
| 01 Apr 2024 | 26.03 | 26.03 | 25.99 | 26.01 | 26.01 | 70,100 |
| 28 Mar 2024 | 26.05 | 26.09 | 26.05 | 26.09 | 26.09 | 22,300 |
| 27 Mar 2024 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | 86,100 |
| 26 Mar 2024 | 26.05 | 26.06 | 26.04 | 26.05 | 26.05 | 13,400 |
| 25 Mar 2024 | 26.07 | 26.08 | 26.06 | 26.07 | 26.07 | 72,400 |
| 22 Mar 2024 | 26.10 | 26.10 | 26.09 | 26.10 | 26.10 | 58,500 |
| 22 Mar 2024 | 0.064 Dividend | |||||
| 21 Mar 2024 | 26.13 | 26.13 | 26.10 | 26.11 | 26.05 | 54,200 |
| 20 Mar 2024 | 26.09 | 26.14 | 26.07 | 26.13 | 26.07 | 120,600 |
| 19 Mar 2024 | 26.09 | 26.11 | 26.08 | 26.10 | 26.04 | 39,200 |
| 18 Mar 2024 | 26.03 | 26.03 | 25.99 | 25.99 | 25.93 | 27,600 |
| 15 Mar 2024 | 26.02 | 26.04 | 26.01 | 26.02 | 25.96 | 11,700 |
| 14 Mar 2024 | 26.05 | 26.05 | 26.01 | 26.02 | 25.96 | 29,800 |
| 13 Mar 2024 | 26.11 | 26.11 | 26.08 | 26.08 | 26.02 | 43,500 |
| 12 Mar 2024 | 26.08 | 26.10 | 26.08 | 26.09 | 26.03 | 136,900 |
| 11 Mar 2024 | 26.15 | 26.15 | 26.12 | 26.14 | 26.08 | 104,000 |
| 08 Mar 2024 | 26.13 | 26.16 | 26.13 | 26.16 | 26.10 | 14,000 |
| 07 Mar 2024 | 26.13 | 26.13 | 26.10 | 26.12 | 26.06 | 21,800 |
| 06 Mar 2024 | 26.12 | 26.15 | 26.11 | 26.12 | 26.06 | 50,200 |
| 05 Mar 2024 | 26.11 | 26.14 | 26.10 | 26.12 | 26.06 | 124,300 |
| 04 Mar 2024 | 26.05 | 26.07 | 26.05 | 26.06 | 26.00 | 48,300 |
| 01 Mar 2024 | 26.04 | 26.09 | 26.01 | 26.09 | 26.03 | 77,600 |
| 29 Feb 2024 | 26.00 | 26.04 | 26.00 | 26.04 | 25.98 | 52,000 |
| 28 Feb 2024 | 25.97 | 26.01 | 25.97 | 26.01 | 25.95 | 101,500 |
| 27 Feb 2024 | 25.98 | 26.00 | 25.97 | 25.99 | 25.93 | 47,500 |
| 26 Feb 2024 | 26.00 | 26.00 | 25.97 | 25.99 | 25.93 | 35,200 |
| 23 Feb 2024 | 25.99 | 26.02 | 25.98 | 26.02 | 25.96 | 67,300 |
| 23 Feb 2024 | 0.063 Dividend | |||||
| 22 Feb 2024 | 26.04 | 26.04 | 26.00 | 26.02 | 25.89 | 30,300 |
| 21 Feb 2024 | 26.04 | 26.05 | 26.00 | 26.03 | 25.90 | 25,400 |
| 20 Feb 2024 | 26.04 | 26.06 | 26.03 | 26.04 | 25.91 | 71,400 |
| 16 Feb 2024 | 25.93 | 25.98 | 25.93 | 25.96 | 25.83 | 24,600 |
| 15 Feb 2024 | 25.97 | 25.99 | 25.96 | 25.98 | 25.85 | 35,300 |
| 14 Feb 2024 | 25.91 | 25.96 | 25.91 | 25.95 | 25.82 | 65,700 |
| 13 Feb 2024 | 25.88 | 25.90 | 25.87 | 25.88 | 25.75 | 28,700 |
| 12 Feb 2024 | 25.95 | 25.97 | 25.95 | 25.95 | 25.82 | 25,700 |
| 09 Feb 2024 | 25.95 | 25.97 | 25.94 | 25.96 | 25.83 | 17,300 |
| 08 Feb 2024 | 25.98 | 25.98 | 25.95 | 25.96 | 25.83 | 133,000 |
| 07 Feb 2024 | 26.01 | 26.04 | 26.00 | 26.00 | 25.87 | 36,900 |
| 06 Feb 2024 | 25.98 | 26.03 | 25.98 | 26.02 | 25.89 | 60,800 |
| 05 Feb 2024 | 25.95 | 26.00 | 25.94 | 25.96 | 25.83 | 76,500 |
| 02 Feb 2024 | 26.05 | 26.06 | 26.02 | 26.04 | 25.91 | 32,300 |
| 01 Feb 2024 | 26.11 | 26.15 | 26.09 | 26.13 | 26.00 | 90,700 |
| 31 Jan 2024 | 26.07 | 26.10 | 26.06 | 26.08 | 25.95 | 82,200 |
| 30 Jan 2024 | 26.04 | 26.05 | 26.00 | 26.03 | 25.90 | 91,700 |
| 29 Jan 2024 | 26.01 | 26.03 | 25.99 | 26.02 | 25.89 | 33,600 |
| 26 Jan 2024 | 25.98 | 26.01 | 25.97 | 25.98 | 25.85 | 41,100 |
| 25 Jan 2024 | 26.02 | 26.03 | 26.01 | 26.02 | 25.89 | 48,300 |
| 25 Jan 2024 | 0.063 Dividend | |||||
| 24 Jan 2024 | 26.09 | 26.09 | 26.04 | 26.04 | 25.85 | 59,000 |
| 23 Jan 2024 | 26.02 | 26.04 | 26.01 | 26.03 | 25.84 | 33,000 |
| 22 Jan 2024 | 26.02 | 26.06 | 26.02 | 26.04 | 25.85 | 64,400 |
| 19 Jan 2024 | 26.00 | 26.02 | 25.99 | 26.00 | 25.81 | 49,100 |
| 18 Jan 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 25.84 | 37,600 |
| 17 Jan 2024 | 26.02 | 26.03 | 26.01 | 26.03 | 25.84 | 29,300 |
| 16 Jan 2024 | 26.14 | 26.16 | 26.08 | 26.09 | 25.90 | 25,100 |
| 15 Jan 2024 | 26.13 | 26.19 | 26.13 | 26.16 | 25.97 | 42,100 |
| 12 Jan 2024 | 26.18 | 26.20 | 26.16 | 26.17 | 25.98 | 33,200 |
| 11 Jan 2024 | 26.11 | 26.15 | 26.09 | 26.14 | 25.95 | 48,800 |
| 10 Jan 2024 | 26.12 | 26.13 | 26.08 | 26.08 | 25.89 | 68,000 |
| 09 Jan 2024 | 26.10 | 26.13 | 26.10 | 26.12 | 25.93 | 43,500 |
| 08 Jan 2024 | 26.08 | 26.13 | 26.08 | 26.10 | 25.91 | 72,800 |
| 05 Jan 2024 | 26.05 | 26.14 | 26.05 | 26.09 | 25.90 | 129,900 |
| 04 Jan 2024 | 26.10 | 26.12 | 26.08 | 26.08 | 25.89 | 86,400 |
| 03 Jan 2024 | 26.11 | 26.16 | 26.11 | 26.14 | 25.95 | 62,500 |
| 02 Jan 2024 | 26.13 | 26.15 | 26.13 | 26.14 | 25.95 | 72,200 |
| 29 Dec 2023 | 26.15 | 26.21 | 26.15 | 26.15 | 25.96 | 29,700 |
| 28 Dec 2023 | 26.15 | 26.18 | 26.15 | 26.15 | 25.96 | 35,500 |
| 28 Dec 2023 | 0.074 Dividend | |||||
| 27 Dec 2023 | 26.26 | 26.27 | 26.22 | 26.24 | 25.98 | 52,400 |
| 22 Dec 2023 | 26.22 | 26.22 | 26.16 | 26.22 | 25.96 | 72,700 |
| 21 Dec 2023 | 26.25 | 26.26 | 26.19 | 26.23 | 25.97 | 111,200 |
| 20 Dec 2023 | 26.20 | 26.22 | 26.19 | 26.21 | 25.95 | 40,000 |
| 19 Dec 2023 | 26.15 | 26.17 | 26.14 | 26.15 | 25.89 | 147,500 |
| 18 Dec 2023 | 26.15 | 26.15 | 26.13 | 26.15 | 25.89 | 27,200 |
| 15 Dec 2023 | 26.21 | 26.21 | 26.15 | 26.19 | 25.93 | 30,300 |
| 14 Dec 2023 | 26.17 | 26.21 | 26.16 | 26.18 | 25.92 | 95,200 |
| 13 Dec 2023 | 25.99 | 26.15 | 25.97 | 26.15 | 25.89 | 124,600 |
| 12 Dec 2023 | 25.97 | 25.99 | 25.95 | 25.95 | 25.69 | 122,900 |
| 11 Dec 2023 | 25.92 | 25.97 | 25.92 | 25.95 | 25.69 | 54,600 |
| 08 Dec 2023 | 26.00 | 26.00 | 25.98 | 26.00 | 25.74 | 67,800 |
| 07 Dec 2023 | 26.04 | 26.06 | 26.04 | 26.05 | 25.79 | 104,300 |
| 06 Dec 2023 | 26.02 | 26.05 | 26.02 | 26.05 | 25.79 | 62,200 |
| 05 Dec 2023 | 25.98 | 26.01 | 25.98 | 26.01 | 25.75 | 141,200 |
| 04 Dec 2023 | 25.94 | 25.96 | 25.91 | 25.95 | 25.69 | 98,600 |
| 01 Dec 2023 | 25.85 | 25.98 | 25.85 | 25.96 | 25.70 | 374,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.