XCB.TO - iShares Canadian Corporate Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202022.0522.1322.0522.1222.1231,300
Jan 23, 202022.0722.0822.0422.0622.0626,700
Jan 22, 202021.8922.0421.8922.0422.0423,800
Jan 21, 202021.9221.9621.9021.9521.9569,900
Jan 20, 202021.8921.8921.8721.8821.8827,800
Jan 17, 202021.8421.8721.8421.8721.8781,100
Jan 16, 202021.8621.8621.8321.8621.8610,100
Jan 15, 202021.8721.8721.8121.8721.8716,300
Jan 14, 202021.8021.8121.7621.8121.8120,200
Jan 13, 202021.7721.7921.7421.7821.78164,000
Jan 10, 202021.7321.8121.7321.8121.818,800
Jan 09, 202021.7121.7621.6821.7421.741,832,300
Jan 08, 202021.7521.7521.6921.7121.7129,300
Jan 07, 202021.7821.7821.7321.7721.7725,800
Jan 06, 202021.8521.8521.7521.7721.7724,200
Jan 03, 202021.7521.8221.7421.7921.7970,700
Jan 02, 202021.7021.7321.6821.6821.6813,300
Dec 31, 201921.7021.7021.6121.6121.6110,600
Dec 30, 201921.6821.7221.6621.6621.6619,200
Dec 30, 20190.053 Dividend
Dec 27, 201921.8321.8321.8121.8221.7719,300
Dec 24, 201921.7921.8221.7821.7821.7336,400
Dec 23, 201921.7921.8021.7321.7521.7024,000
Dec 20, 201921.7921.7921.7421.7821.7398,200
Dec 19, 201921.6621.7321.6221.7221.6798,800
Dec 18, 201921.6821.6821.5921.6621.618,500
Dec 17, 201921.6821.7021.6621.6821.6321,100
Dec 16, 201921.6921.7021.6621.6921.6439,200
Dec 13, 201921.6621.7421.6221.7421.6911,600
Dec 12, 201921.7121.7121.6121.6521.6034,400
Dec 11, 201921.6721.7221.6721.6921.6410,700
Dec 10, 201921.6521.6821.6521.6721.6232,100
Dec 09, 201921.6921.7121.6621.6821.6323,300
Dec 06, 201921.7021.7221.6921.7021.6517,900
Dec 05, 201921.6721.7021.6421.6921.6411,800
Dec 04, 201921.7921.7921.7021.7321.6837,800
Dec 03, 201921.7921.8421.7721.8021.758,400
Dec 02, 201921.7421.7621.7321.7621.7113,000
Nov 29, 201921.7821.8221.7621.8121.7614,800
Nov 28, 201921.7821.7921.7821.7921.745,100
Nov 27, 201921.7621.7921.7621.7821.735,200
Nov 26, 201921.8021.8021.7821.7821.738,600
Nov 26, 20190.053 Dividend
Nov 25, 201921.7821.8121.7821.8021.6911,000
Nov 22, 201921.7521.8021.7521.8021.6916,600
Nov 21, 201921.8121.8121.7821.7921.6815,200
Nov 20, 201921.8421.8421.8121.8221.7112,100
Nov 19, 201921.7521.8021.7521.7821.6712,300
Nov 18, 201921.7621.7721.7521.7621.6524,300
Nov 15, 201921.7121.7421.7121.7321.6210,400
Nov 14, 201921.6921.7321.6921.7221.6112,900
Nov 13, 201921.6521.6621.6221.6621.559,200
Nov 12, 201921.5621.5821.5521.5621.4622,600
Nov 11, 201921.6221.6621.5621.6321.5312,400
Nov 08, 201921.5621.6221.5621.5621.4611,400
Nov 07, 201921.5521.5521.5021.5521.4514,800
Nov 06, 201921.5621.6021.5521.5821.4811,200
Nov 05, 201921.5421.5521.5021.5421.4415,700
Nov 04, 201921.6021.6121.5621.6121.5120,800
Nov 01, 201921.7021.7221.6521.6921.586,400
Oct 31, 201921.6621.7221.6621.7221.6136,300
Oct 30, 201921.4821.6521.4821.6421.5310,400
Oct 29, 201921.5221.5221.4821.5021.404,300
Oct 28, 201921.5021.5021.4821.4821.3855,600
Oct 25, 201921.6021.6021.5421.5421.4412,000
Oct 25, 20190.053 Dividend
Oct 24, 201921.6821.7021.6421.6521.497,400
Oct 23, 201921.7021.7021.6421.6421.489,000
Oct 22, 201921.6721.6721.6421.6621.5017,300
Oct 21, 201921.6021.6021.5821.6021.4415,400
Oct 18, 201921.5721.6221.5721.6021.4424,500
Oct 17, 201921.5421.5821.5421.5721.417,200
Oct 16, 201921.5921.5921.5621.5921.4320,500
Oct 15, 201921.6721.6721.5421.5621.405,500
Oct 11, 201921.6021.6121.5521.6121.4515,300
Oct 10, 201921.7521.7721.7221.7221.5640,200
Oct 09, 201921.8521.8521.8121.8421.689,500
Oct 08, 201921.9121.9221.8821.9021.7411,300
Oct 07, 201921.8821.9121.8821.8921.7311,600
Oct 04, 201921.9521.9621.9221.9521.7916,800
Oct 03, 201921.8621.9321.8621.9321.776,200
Oct 02, 201921.8321.8721.8221.8421.6816,600
Oct 01, 201921.7821.8421.7821.8321.6713,300
Sep 30, 201921.7921.7921.7521.7921.636,600
Sep 27, 201921.7521.7921.7521.7921.6314,000
Sep 26, 201921.8021.8021.7721.7821.627,500
Sep 25, 201921.8521.8621.7621.7621.6014,900
Sep 24, 201921.7921.8921.7921.8921.738,500
Sep 24, 20190.053 Dividend
Sep 23, 201921.8221.8621.8221.8521.6413,500
Sep 20, 201921.7321.8021.7321.8021.599,900
Sep 19, 201921.7421.7621.7221.7421.5313,700
Sep 18, 201921.6821.7321.6821.7121.5015,100
Sep 17, 201921.6721.7021.6621.7021.4957,700
Sep 16, 201921.5821.6421.5821.6421.436,300
Sep 13, 201921.6421.6421.5721.5921.3816,200
Sep 12, 201921.7121.7121.6021.6321.4222,300
Sep 11, 201921.6621.7021.6621.6921.4829,600
Sep 10, 201921.7621.7621.6721.6821.4719,100
Sep 09, 201921.7621.7821.7521.7721.5615,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...