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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.25+0.04 (+0.12%)

At close: 3:43PM EST

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jan 2021	28.23	28.25	28.23	28.25	28.25	56,323
14 Jan 2021	28.24	28.24	28.21	28.21	28.21	56,221
13 Jan 2021	28.22	28.23	28.21	28.23	28.23	51,219
12 Jan 2021	28.20	28.23	28.20	28.22	28.22	99,763
11 Jan 2021	28.22	28.22	28.20	28.21	28.21	58,132
08 Jan 2021	28.20	28.21	28.20	28.21	28.21	42,540
07 Jan 2021	28.20	28.21	28.19	28.20	28.20	102,947
06 Jan 2021	28.19	28.21	28.19	28.20	28.20	40,155
05 Jan 2021	28.22	28.22	28.20	28.21	28.21	29,417
04 Jan 2021	28.22	28.22	28.20	28.21	28.21	67,282
31 Dec 2020	28.19	28.23	28.19	28.23	28.23	15,870
30 Dec 2020	28.23	28.23	28.19	28.21	28.21	26,811
29 Dec 2020	28.24	28.25	28.22	28.24	28.24	120,544
24 Dec 2020	28.22	28.24	28.22	28.23	28.23	21,792
23 Dec 2020	28.23	28.23	28.22	28.22	28.22	64,242
22 Dec 2020	28.23	28.24	28.21	28.23	28.23	53,886
21 Dec 2020	28.25	28.25	28.19	28.20	28.20	163,246
18 Dec 2020	28.21	28.22	28.20	28.21	28.21	37,217
17 Dec 2020	28.21	28.22	28.19	28.21	28.21	54,683
16 Dec 2020	28.21	28.22	28.20	28.22	28.22	64,046
15 Dec 2020	28.21	28.21	28.20	28.21	28.21	42,982
14 Dec 2020	28.19	28.21	28.19	28.20	28.20	111,270
11 Dec 2020	28.21	28.22	28.20	28.21	28.21	97,248
10 Dec 2020	28.19	28.20	28.19	28.20	28.20	41,204
09 Dec 2020	28.19	28.20	28.18	28.20	28.20	58,671
08 Dec 2020	28.18	28.19	28.17	28.18	28.18	182,240
07 Dec 2020	28.17	28.19	28.17	28.18	28.18	112,731
04 Dec 2020	28.20	28.20	28.17	28.17	28.17	47,820
03 Dec 2020	28.18	28.20	28.18	28.19	28.19	49,177
02 Dec 2020	28.17	28.19	28.17	28.18	28.18	24,707
01 Dec 2020	-	-	-	-	-	-
30 Nov 2020	28.18	28.20	28.18	28.20	28.20	39,142
27 Nov 2020	28.18	28.20	28.18	28.19	28.19	29,624
26 Nov 2020	-	-	-	-	-	-
25 Nov 2020	28.17	28.18	28.16	28.17	28.17	29,069
24 Nov 2020	28.17	28.17	28.16	28.16	28.16	33,041
23 Nov 2020	28.22	28.22	28.20	28.21	28.21	30,629
20 Nov 2020	28.22	28.22	28.19	28.20	28.20	178,824
19 Nov 2020	28.18	28.21	28.18	28.20	28.20	39,054
18 Nov 2020	28.21	28.22	28.20	28.21	28.21	90,966
17 Nov 2020	28.20	28.21	28.19	28.20	28.20	42,933
16 Nov 2020	28.18	28.21	28.18	28.21	28.21	50,623
13 Nov 2020	28.20	28.20	28.16	28.16	28.16	103,858
12 Nov 2020	28.18	28.20	28.18	28.20	28.20	26,231
11 Nov 2020	28.16	28.18	28.15	28.17	28.17	39,259
10 Nov 2020	28.17	28.18	28.16	28.18	28.18	31,367
09 Nov 2020	28.19	28.19	28.16	28.17	28.17	59,381
06 Nov 2020	28.20	28.20	28.18	28.18	28.18	26,729
05 Nov 2020	28.18	28.20	28.18	28.19	28.19	42,989
04 Nov 2020	28.18	28.19	28.17	28.17	28.17	24,606
03 Nov 2020	28.19	28.19	28.17	28.18	28.18	37,224
02 Nov 2020	28.19	28.20	28.18	28.18	28.18	63,608
30 Oct 2020	28.19	28.19	28.17	28.17	28.17	64,682
29 Oct 2020	28.19	28.21	28.17	28.18	28.18	56,039
28 Oct 2020	28.21	28.21	28.19	28.19	28.19	57,593
27 Oct 2020	28.21	28.21	28.20	28.20	28.20	37,598
26 Oct 2020	28.22	28.22	28.19	28.19	28.19	140,177
23 Oct 2020	28.27	28.27	28.26	28.26	28.26	19,558
22 Oct 2020	28.28	28.28	28.25	28.26	28.26	21,980
21 Oct 2020	28.27	28.27	28.25	28.27	28.27	49,164
20 Oct 2020	28.27	28.27	28.26	28.26	28.26	16,152
19 Oct 2020	28.28	28.28	28.26	28.27	28.27	36,116
16 Oct 2020	28.28	28.28	28.26	28.28	28.28	27,321
15 Oct 2020	28.26	28.28	28.26	28.27	28.27	20,960
14 Oct 2020	28.26	28.27	28.26	28.27	28.27	28,432
13 Oct 2020	28.26	28.27	28.26	28.27	28.27	34,355
09 Oct 2020	28.25	28.27	28.24	28.27	28.27	53,870
08 Oct 2020	28.25	28.25	28.23	28.25	28.25	22,630
07 Oct 2020	28.24	28.24	28.23	28.23	28.23	16,142
06 Oct 2020	28.23	28.25	28.23	28.24	28.24	44,046
05 Oct 2020	28.22	28.23	28.22	28.23	28.23	32,720
02 Oct 2020	28.22	28.24	28.22	28.24	28.24	39,940
01 Oct 2020	28.22	28.24	28.21	28.22	28.22	97,306
30 Sep 2020	28.23	28.23	28.22	28.22	28.22	58,677
29 Sep 2020	28.23	28.24	28.23	28.23	28.23	14,933
28 Sep 2020	28.22	28.24	28.22	28.24	28.24	45,884
25 Sep 2020	28.23	28.24	28.23	28.23	28.23	27,566
24 Sep 2020	28.23	28.24	28.22	28.23	28.23	56,339
23 Sep 2020	28.28	28.30	28.28	28.30	28.30	75,918
22 Sep 2020	28.28	28.29	28.27	28.28	28.28	25,911
21 Sep 2020	28.28	28.29	28.28	28.28	28.28	51,821
18 Sep 2020	28.26	28.29	28.26	28.29	28.29	14,365
17 Sep 2020	28.29	28.30	28.28	28.30	28.30	85,118
16 Sep 2020	28.28	28.28	28.26	28.27	28.27	40,907
15 Sep 2020	28.28	28.28	28.26	28.28	28.28	26,987
14 Sep 2020	28.28	28.29	28.25	28.25	28.25	102,665
11 Sep 2020	28.27	28.28	28.27	28.28	28.28	60,712
10 Sep 2020	28.28	28.28	28.24	28.26	28.26	90,812
09 Sep 2020	28.28	28.28	28.25	28.26	28.26	56,287
08 Sep 2020	28.25	28.27	28.25	28.27	28.27	12,121
04 Sep 2020	28.27	28.27	28.22	28.25	28.25	87,993
03 Sep 2020	28.28	28.28	28.26	28.28	28.28	23,700
02 Sep 2020	28.24	28.27	28.24	28.26	28.26	40,764
01 Sep 2020	28.24	28.26	28.24	28.24	28.24	445,317
31 Aug 2020	28.24	28.24	28.22	28.23	28.23	19,150
28 Aug 2020	28.21	28.22	28.21	28.21	28.21	63,530
27 Aug 2020	28.22	28.23	28.21	28.21	28.21	32,509
26 Aug 2020	28.21	28.22	28.21	28.21	28.21	12,265
25 Aug 2020	28.22	28.23	28.21	28.23	28.23	38,346
24 Aug 2020	28.28	28.30	28.28	28.29	28.29	61,845
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,004.87+4.87(+0.16%)

Nikkei28,519.18-179.08(-0.62%)

Hang Seng28,573.86+77.00(+0.27%)

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

Straits Times Index
3,004.87
+4.87(+0.16%)

Nikkei
28,519.18
-179.08(-0.62%)

Hang Seng
28,573.86
+77.00(+0.27%)