XQB.TO - iShares High Quality Canadian Bond Index ETF Common Class

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201920.8620.8820.8420.8720.876,600
May 24, 20190.044 Dividend
May 23, 201920.8120.9120.8120.9120.876,100
May 22, 201920.7820.8020.7720.7920.7542,900
May 21, 201920.7920.7920.7420.7520.7114,300
May 17, 201920.9020.9020.8320.8520.8126,500
May 16, 201920.8120.8420.8120.8420.808,500
May 15, 201920.8920.8920.8320.8620.8219,200
May 14, 201920.8120.8120.7920.8120.7717,400
May 13, 201920.8020.8620.8020.8420.808,000
May 10, 201920.7620.8020.7620.7620.7215,900
May 09, 201920.8220.8220.8020.8220.7810,500
May 08, 201920.8220.8220.7520.7920.7527,300
May 07, 201920.7820.8120.7620.8120.776,500
May 06, 201920.7220.7620.7220.7420.701,800
May 03, 201920.7220.7220.6920.7020.6610,100
May 02, 201920.7820.7820.6920.7220.684,300
May 01, 201920.7820.8020.7620.7920.756,000
Apr 30, 201920.7020.7720.7020.7720.734,200
Apr 29, 201920.7420.7620.7120.7220.6816,400
Apr 26, 201920.7520.7820.7520.7520.719,400
Apr 25, 201920.7420.7520.7420.7420.702,200
Apr 24, 201920.7120.7720.7120.7520.7114,500
Apr 24, 20190.044 Dividend
Apr 23, 201920.6920.7220.6820.7220.636,700
Apr 22, 201920.6520.6820.6520.6620.571,400
Apr 18, 201920.6420.7120.6420.6820.594,000
Apr 17, 201920.6320.6520.6120.6520.5613,900
Apr 16, 201920.6820.6820.6420.6620.5715,400
Apr 15, 201920.6320.7020.6320.6820.597,200
Apr 12, 201920.6720.6720.6420.6420.5513,200
Apr 11, 201920.7220.7320.7120.7220.635,600
Apr 10, 201920.7120.7420.7120.7220.633,200
Apr 09, 201920.7420.7420.7020.7020.614,400
Apr 08, 201920.7520.7520.7020.7420.6514,800
Apr 05, 201920.7320.7720.7320.7620.6744,900
Apr 04, 201920.7620.7620.7420.7420.653,900
Apr 03, 201920.7220.7420.7220.7220.633,500
Apr 02, 201920.7120.7620.7120.7620.6713,400
Apr 01, 201920.7920.7920.7120.7120.627,600
Mar 29, 201920.8020.8120.7920.7920.7012,400
Mar 28, 201920.9120.9120.8720.8920.808,000
Mar 27, 201920.9320.9320.8920.8920.8010,600
Mar 26, 201920.8520.8820.8320.8520.768,600
Mar 25, 201920.8420.8920.8420.8920.804,000
Mar 25, 20190.044 Dividend
Mar 22, 201920.8420.8920.8420.8620.735,600
Mar 21, 201920.8220.8220.7520.7920.6611,300
Mar 20, 201920.7220.7720.7020.7520.6214,900
Mar 19, 201920.6820.7220.6820.7120.5810,600
Mar 18, 201920.7020.7120.6920.7120.5814,800
Mar 15, 201920.6720.7020.6720.6920.563,900
Mar 14, 201920.6320.6520.6320.6320.508,600
Mar 13, 201920.6420.6620.6420.6620.535,100
Mar 12, 201920.6620.6720.6220.6720.547,700
Mar 11, 201920.6020.6320.5920.6320.5013,100
Mar 08, 201920.6020.6320.6020.6320.5020,600
Mar 07, 201920.5620.6420.5620.6420.515,600
Mar 06, 201920.5320.5820.5320.5720.442,000
Mar 05, 201920.4420.5020.4420.5020.3713,200
Mar 04, 201920.4120.4820.4120.4820.3513,900
Mar 01, 201920.4420.4520.4020.4320.3010,800
Feb 28, 201920.4720.4720.4020.4020.275,500
Feb 27, 201920.4820.4820.4220.4520.3213,000
Feb 26, 201920.4920.5020.4720.5020.375,600
Feb 25, 201920.4220.4520.4120.4420.3111,500
Feb 22, 201920.4520.4520.4220.4220.298,000
Feb 22, 20190.044 Dividend
Feb 21, 201920.4520.4720.4520.4720.307,300
Feb 20, 201920.5020.5020.4820.4920.323,300
Feb 19, 201920.5120.5120.4720.4720.3022,100
Feb 15, 201920.4720.4720.4520.4620.293,000
Feb 14, 201920.4620.5020.4520.4920.3216,400
Feb 13, 201920.4220.4220.3820.3820.214,700
Feb 12, 201920.3920.4220.3920.4220.259,300
Feb 11, 201920.4320.4420.4020.4420.273,700
Feb 08, 201920.4620.4620.4420.4420.276,200
Feb 07, 201920.4320.4720.4320.4720.3027,500
Feb 06, 201920.4020.4320.4020.4220.256,200
Feb 05, 201920.3820.4020.3620.3920.2283,300
Feb 04, 201920.3320.3520.3320.3420.1716,500
Feb 01, 201920.3820.3820.3320.3720.209,200
Jan 31, 201920.3820.4220.3820.4220.257,500
Jan 30, 201920.3120.3220.2720.3220.153,500
Jan 29, 201920.2820.3320.2820.3320.1611,800
Jan 28, 201920.2820.3120.2720.2820.1147,500
Jan 25, 201920.2520.2820.2520.2520.0815,100
Jan 25, 20190.044 Dividend
Jan 24, 201920.3320.3520.3320.3420.1215,700
Jan 23, 201920.2920.3120.2820.2820.064,400
Jan 22, 201920.2720.3120.2720.3020.084,200
Jan 21, 201920.2720.2720.2420.2420.034,500
Jan 18, 201920.2320.2320.1820.2120.009,400
Jan 17, 201920.2520.2620.2020.2019.993,600
Jan 16, 201920.2020.2420.2020.2019.9913,300
Jan 15, 201920.2520.2620.2520.2620.055,400
Jan 14, 201920.3020.3020.2620.2720.061,700
Jan 11, 201920.3120.3120.2620.2920.075,400
Jan 10, 201920.2920.2920.2320.2320.0210,900
Jan 09, 201920.2520.2920.2320.2520.047,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...