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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201920.9921.0220.9921.0121.012,200
Jul 15, 201921.0121.0421.0121.0421.0410,100
Jul 12, 201920.9821.0120.9821.0021.002,200
Jul 11, 201921.0221.0620.9720.9720.977,500
Jul 10, 201921.0321.0521.0021.0221.029,100
Jul 09, 201921.0021.0621.0021.0621.066,600
Jul 08, 201921.0321.0421.0321.0321.034,400
Jul 05, 201921.0821.0821.0221.0321.039,300
Jul 04, 201921.1421.1721.1321.1321.133,100
Jul 03, 201921.1721.1921.1621.1821.1819,600
Jul 02, 201921.1421.1521.1221.1521.155,000
Jun 28, 201921.1321.1521.1121.1521.151,900
Jun 27, 201921.1321.1321.1121.1221.121,200
Jun 26, 201921.1621.1621.0821.0821.085,300
Jun 25, 201921.1621.1921.1521.1621.166,700
Jun 24, 201921.1421.1421.1421.1421.142,200
Jun 21, 201921.1421.1421.1021.1221.125,400
Jun 20, 201921.1721.1721.1321.1321.133,400
Jun 19, 201921.0721.1421.0721.1421.1414,700
Jun 19, 20190.044 Dividend
Jun 18, 201921.1821.1821.1421.1821.1411,100
Jun 17, 201921.1521.1621.1221.1521.113,800
Jun 14, 201921.0921.1521.0921.1321.094,700
Jun 13, 201921.1021.1321.0721.1221.0810,100
Jun 12, 201921.0121.0621.0121.0621.022,400
Jun 11, 201920.9821.0420.9821.0020.9613,300
Jun 10, 201921.0021.0321.0021.0220.989,100
Jun 07, 201921.1021.1021.0821.0821.044,900
Jun 06, 201921.1121.1221.0521.0521.0114,700
Jun 05, 201921.1121.1121.0821.0921.0512,100
Jun 04, 201921.0821.0821.0421.0721.0312,500
Jun 03, 201921.0221.1121.0221.1021.06125,300
May 31, 201920.9921.0520.9921.0521.0111,300
May 30, 201920.9420.9520.9220.9520.913,200
May 29, 201920.9620.9920.9420.9420.905,200
May 28, 201920.9420.9420.9220.9420.9038,200
May 27, 201920.9120.9120.8820.9120.877,000
May 24, 201920.8620.8820.8420.8720.836,600
May 24, 20190.044 Dividend
May 23, 201920.8120.9120.8120.9120.826,100
May 22, 201920.7820.8020.7720.7920.7042,900
May 21, 201920.7920.7920.7420.7520.6614,300
May 17, 201920.9020.9020.8320.8520.7626,500
May 16, 201920.8120.8420.8120.8420.758,500
May 15, 201920.8920.8920.8320.8620.7719,200
May 14, 201920.8120.8120.7920.8120.7217,400
May 13, 201920.8020.8620.8020.8420.758,000
May 10, 201920.7620.8020.7620.7620.6715,900
May 09, 201920.8220.8220.8020.8220.7310,500
May 08, 201920.8220.8220.7520.7920.7027,300
May 07, 201920.7820.8120.7620.8120.726,500
May 06, 201920.7220.7620.7220.7420.651,800
May 03, 201920.7220.7220.6920.7020.6110,100
May 02, 201920.7820.7820.6920.7220.634,300
May 01, 201920.7820.8020.7620.7920.706,000
Apr 30, 201920.7020.7720.7020.7720.684,200
Apr 29, 201920.7420.7620.7120.7220.6316,400
Apr 26, 201920.7520.7820.7520.7520.669,400
Apr 25, 201920.7420.7520.7420.7420.652,200
Apr 24, 201920.7120.7720.7120.7520.6614,500
Apr 24, 20190.044 Dividend
Apr 23, 201920.6920.7220.6820.7220.596,700
Apr 22, 201920.6520.6820.6520.6620.531,400
Apr 18, 201920.6420.7120.6420.6820.554,000
Apr 17, 201920.6320.6520.6120.6520.5213,900
Apr 16, 201920.6820.6820.6420.6620.5315,400
Apr 15, 201920.6320.7020.6320.6820.557,200
Apr 12, 201920.6720.6720.6420.6420.5113,200
Apr 11, 201920.7220.7320.7120.7220.595,600
Apr 10, 201920.7120.7420.7120.7220.593,200
Apr 09, 201920.7420.7420.7020.7020.574,400
Apr 08, 201920.7520.7520.7020.7420.6114,800
Apr 05, 201920.7320.7720.7320.7620.6344,900
Apr 04, 201920.7620.7620.7420.7420.613,900
Apr 03, 201920.7220.7420.7220.7220.593,500
Apr 02, 201920.7120.7620.7120.7620.6313,400
Apr 01, 201920.7920.7920.7120.7120.587,600
Mar 29, 201920.8020.8120.7920.7920.6612,400
Mar 28, 201920.9120.9120.8720.8920.768,000
Mar 27, 201920.9320.9320.8920.8920.7610,600
Mar 26, 201920.8520.8820.8320.8520.728,600
Mar 25, 201920.8420.8920.8420.8920.764,000
Mar 25, 20190.044 Dividend
Mar 22, 201920.8420.8920.8420.8620.695,600
Mar 21, 201920.8220.8220.7520.7920.6211,300
Mar 20, 201920.7220.7720.7020.7520.5814,900
Mar 19, 201920.6820.7220.6820.7120.5410,600
Mar 18, 201920.7020.7120.6920.7120.5414,800
Mar 15, 201920.6720.7020.6720.6920.523,900
Mar 14, 201920.6320.6520.6320.6320.468,600
Mar 13, 201920.6420.6620.6420.6620.495,100
Mar 12, 201920.6620.6720.6220.6720.507,700
Mar 11, 201920.6020.6320.5920.6320.4613,100
Mar 08, 201920.6020.6320.6020.6320.4620,600
Mar 07, 201920.5620.6420.5620.6420.475,600
Mar 06, 201920.5320.5820.5320.5720.402,000
Mar 05, 201920.4420.5020.4420.5020.3313,200
Mar 04, 201920.4120.4820.4120.4820.3113,900
Mar 01, 201920.4420.4520.4020.4320.2610,800
Feb 28, 201920.4720.4720.4020.4020.235,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...