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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.260.00 (0.00%)

At close: 2:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Oct 2020	28.27	28.27	28.26	28.26	28.26	19,600
22 Oct 2020	28.28	28.28	28.25	28.26	28.26	22,000
21 Oct 2020	28.27	28.27	28.25	28.27	28.27	49,200
20 Oct 2020	28.27	28.27	28.26	28.26	28.26	16,200
19 Oct 2020	28.28	28.28	28.26	28.27	28.27	36,100
16 Oct 2020	28.28	28.28	28.26	28.28	28.28	27,300
15 Oct 2020	28.26	28.28	28.26	28.27	28.27	21,000
14 Oct 2020	28.26	28.27	28.26	28.27	28.27	28,400
13 Oct 2020	28.26	28.27	28.26	28.27	28.27	34,400
09 Oct 2020	28.25	28.27	28.24	28.27	28.27	53,900
08 Oct 2020	28.25	28.25	28.23	28.25	28.25	22,600
07 Oct 2020	28.24	28.24	28.23	28.23	28.23	16,100
06 Oct 2020	28.23	28.25	28.23	28.24	28.24	44,000
05 Oct 2020	28.22	28.23	28.22	28.23	28.23	32,700
02 Oct 2020	28.22	28.24	28.22	28.24	28.24	39,900
01 Oct 2020	28.22	28.24	28.21	28.22	28.22	97,300
30 Sep 2020	28.23	28.23	28.22	28.22	28.22	58,700
29 Sep 2020	28.23	28.24	28.23	28.23	28.23	14,900
28 Sep 2020	28.22	28.24	28.22	28.24	28.24	45,900
25 Sep 2020	28.23	28.24	28.23	28.23	28.23	27,600
24 Sep 2020	28.23	28.24	28.22	28.23	28.23	56,300
24 Sep 2020	0.052 Dividend
23 Sep 2020	28.28	28.30	28.28	28.30	28.25	75,900
22 Sep 2020	28.28	28.29	28.27	28.28	28.23	25,900
21 Sep 2020	28.28	28.29	28.28	28.28	28.23	51,800
18 Sep 2020	28.26	28.29	28.26	28.29	28.24	14,400
17 Sep 2020	28.29	28.30	28.28	28.30	28.25	85,100
16 Sep 2020	28.28	28.28	28.26	28.27	28.22	40,900
15 Sep 2020	28.28	28.28	28.26	28.28	28.23	27,000
14 Sep 2020	28.28	28.29	28.25	28.25	28.20	102,700
11 Sep 2020	28.27	28.28	28.27	28.28	28.23	60,700
10 Sep 2020	28.28	28.28	28.24	28.26	28.21	90,800
09 Sep 2020	28.28	28.28	28.25	28.26	28.21	56,300
08 Sep 2020	28.25	28.27	28.25	28.27	28.22	12,100
04 Sep 2020	28.27	28.27	28.22	28.26	28.21	88,000
03 Sep 2020	28.28	28.28	28.26	28.28	28.23	23,700
02 Sep 2020	28.24	28.27	28.24	28.27	28.22	40,800
01 Sep 2020	28.24	28.26	28.24	28.24	28.19	445,300
31 Aug 2020	28.24	28.24	28.22	28.23	28.18	19,200
28 Aug 2020	28.21	28.22	28.21	28.21	28.16	63,500
27 Aug 2020	28.22	28.23	28.21	28.21	28.16	32,500
26 Aug 2020	28.21	28.22	28.21	28.21	28.16	12,300
25 Aug 2020	28.22	28.23	28.21	28.23	28.18	38,300
25 Aug 2020	0.052 Dividend
24 Aug 2020	28.28	28.30	28.28	28.29	28.19	61,800
21 Aug 2020	28.29	28.30	28.28	28.28	28.18	22,600
20 Aug 2020	28.30	28.30	28.29	28.29	28.19	26,900
19 Aug 2020	28.29	28.30	28.28	28.29	28.19	16,500
18 Aug 2020	28.29	28.30	28.28	28.30	28.20	8,800
17 Aug 2020	28.29	28.30	28.27	28.29	28.19	22,000
14 Aug 2020	28.29	28.29	28.28	28.29	28.19	14,400
13 Aug 2020	28.28	28.28	28.26	28.28	28.18	81,900
12 Aug 2020	28.29	28.29	28.28	28.29	28.19	34,300
11 Aug 2020	28.30	28.30	28.29	28.30	28.20	38,000
10 Aug 2020	28.31	28.32	28.30	28.32	28.22	54,900
07 Aug 2020	28.28	28.32	28.28	28.31	28.21	38,100
06 Aug 2020	28.30	28.32	28.29	28.32	28.22	26,300
05 Aug 2020	28.30	28.30	28.26	28.28	28.18	23,800
04 Aug 2020	28.30	28.30	28.27	28.27	28.17	119,300
31 Jul 2020	28.30	28.30	28.28	28.28	28.18	12,300
30 Jul 2020	28.29	28.29	28.28	28.28	28.18	10,400
29 Jul 2020	28.27	28.28	28.26	28.28	28.18	163,000
28 Jul 2020	28.27	28.27	28.25	28.26	28.16	35,900
27 Jul 2020	28.27	28.27	28.24	28.25	28.15	14,900
27 Jul 2020	0.052 Dividend
24 Jul 2020	28.28	28.31	28.28	28.28	28.12	34,000
23 Jul 2020	28.30	28.30	28.28	28.29	28.13	24,300
22 Jul 2020	28.28	28.29	28.27	28.29	28.13	16,300
21 Jul 2020	28.27	28.28	28.27	28.27	28.11	44,600
20 Jul 2020	28.28	28.29	28.28	28.28	28.12	18,300
17 Jul 2020	28.28	28.28	28.27	28.27	28.11	18,000
16 Jul 2020	28.27	28.28	28.26	28.28	28.12	42,900
15 Jul 2020	28.25	28.27	28.25	28.26	28.10	22,700
14 Jul 2020	28.26	28.26	28.25	28.26	28.10	24,300
13 Jul 2020	28.23	28.24	28.22	28.23	28.07	31,600
10 Jul 2020	28.25	28.26	28.23	28.25	28.09	102,700
09 Jul 2020	28.22	28.25	28.22	28.23	28.07	46,000
08 Jul 2020	28.24	28.24	28.21	28.23	28.07	28,700
07 Jul 2020	28.22	28.24	28.22	28.24	28.08	32,400
06 Jul 2020	28.20	28.22	28.19	28.22	28.06	82,500
03 Jul 2020	28.20	28.22	28.20	28.21	28.05	58,600
02 Jul 2020	28.18	28.20	28.17	28.18	28.02	52,000
30 Jun 2020	28.18	28.20	28.18	28.19	28.03	34,800
29 Jun 2020	28.19	28.19	28.17	28.19	28.03	24,300
26 Jun 2020	28.18	28.19	28.17	28.19	28.03	17,800
25 Jun 2020	28.15	28.18	28.15	28.17	28.01	51,800
24 Jun 2020	28.21	28.21	28.14	28.15	28.00	69,200
24 Jun 2020	0.053 Dividend
23 Jun 2020	28.22	28.23	28.20	28.23	28.02	29,100
22 Jun 2020	28.23	28.24	28.21	28.21	28.00	53,500
19 Jun 2020	28.20	28.23	28.20	28.22	28.01	12,500
18 Jun 2020	28.23	28.23	28.22	28.23	28.02	18,600
17 Jun 2020	28.21	28.23	28.21	28.22	28.01	50,400
16 Jun 2020	28.20	28.22	28.20	28.22	28.01	37,000
15 Jun 2020	28.20	28.22	28.19	28.22	28.01	13,900
12 Jun 2020	28.20	28.20	28.18	28.18	27.97	17,700
11 Jun 2020	28.21	28.21	28.17	28.18	27.97	14,800
10 Jun 2020	28.20	28.21	28.18	28.21	28.00	64,700
09 Jun 2020	28.17	28.19	28.17	28.17	27.96	43,900
08 Jun 2020	28.15	28.17	28.13	28.17	27.96	22,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,538.50+1.11(+0.04%)

Nikkei23,542.44+25.85(+0.11%)

Hang Seng24,918.78+132.68(+0.54%)

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

Straits Times Index
2,538.50
+1.11(+0.04%)

Nikkei
23,542.44
+25.85(+0.11%)

Hang Seng
24,918.78
+132.68(+0.54%)