Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Short Term High Quality Canadian Bond Index ETF (XSQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
18.37+0.01 (+0.05%)
At close: 02:12PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202218.3118.3818.3118.3718.3717,600
Dec 01, 202218.3218.3718.3218.3718.374,100
Nov 30, 202218.2518.2818.2518.2818.2818,600
Nov 29, 202218.2918.2918.2518.2518.251,900
Nov 28, 202218.2818.3018.2718.2718.2716,600
Nov 25, 202218.2618.2918.2618.2918.293,700
Nov 24, 202218.2818.2818.2818.2818.287,200
Nov 23, 202218.2318.2718.2318.2618.2624,900
Nov 22, 202218.2318.2418.2318.2418.242,400
Nov 21, 202218.2218.2318.2218.2218.2228,700
Nov 21, 20220.035 Dividend
Nov 18, 202218.2318.2518.2318.2518.224,600
Nov 17, 202218.2418.2618.2418.2418.215,500
Nov 16, 202218.2718.2718.2518.2718.231,400
Nov 15, 202218.2518.2518.2518.2518.22-
Nov 14, 202218.2418.2618.2418.2518.2223,500
Nov 11, 202218.2518.2518.2518.2518.22-
Nov 10, 202218.1118.1118.1118.1118.08-
Nov 09, 202218.0818.0918.0818.0918.066,100
Nov 08, 202218.0218.0718.0218.0718.043,200
Nov 07, 202218.0618.0618.0618.0618.03700
Nov 04, 202218.0918.0918.0718.0818.0529,900
Nov 03, 202218.1718.1718.1718.1718.14-
Nov 02, 202218.1918.1918.1918.1918.16-
Nov 01, 202218.1418.2018.1418.2018.175,000
Oct 31, 202218.1718.1718.1718.1718.144,400
Oct 28, 202218.2018.2018.2018.2018.17-
Oct 27, 202218.2118.2118.1918.2018.174,400
Oct 26, 202218.0718.1218.0718.1218.0916,300
Oct 25, 202218.0318.0418.0318.0418.012,400
Oct 25, 20220.034 Dividend
Oct 24, 202218.0618.0618.0618.0617.991,700
Oct 21, 202217.9618.0317.9618.0317.966,800
Oct 20, 202218.0218.0217.9817.9817.912,100
Oct 19, 202218.0518.0518.0518.0517.98600
Oct 18, 202218.1118.1218.1118.1218.059,100
Oct 17, 202218.0618.0918.0618.0918.02700
Oct 14, 202218.1018.1018.0618.0818.012,200
Oct 13, 202218.0918.1018.0918.1018.032,100
Oct 12, 202218.0918.1118.0918.1118.04600
Oct 11, 202218.1218.1218.1218.1218.05-
Oct 07, 202218.1418.1418.1418.1418.07-
Oct 06, 202218.1518.1518.1418.1418.0713,300
Oct 05, 202218.2118.2118.1818.1818.1128,700
Oct 04, 202218.2318.2318.2318.2318.16-
Oct 03, 202218.2218.2218.2218.2218.151,300
Sep 30, 202218.2218.2218.2218.2218.15-
Sep 29, 202218.2518.2518.2518.2518.18-
Sep 28, 202218.1918.1918.1918.1918.12100
Sep 27, 202218.2018.2018.2018.2018.13-
Sep 26, 202218.1918.2218.1918.2218.151,800
Sep 23, 202218.2418.2418.2418.2418.171,900
Sep 23, 20220.033 Dividend
Sep 22, 202218.2718.2718.2718.2718.17400
Sep 21, 202218.2818.2818.2518.2518.15200
Sep 20, 202218.2618.2818.2618.2818.188,800
Sep 19, 202218.2718.2718.2718.2718.17-
Sep 16, 202218.2718.2718.2718.2718.171,800
Sep 15, 202218.2718.2718.2618.2618.162,600
Sep 14, 202218.2618.2818.2518.2718.1737,500
Sep 13, 202218.2818.2818.2818.2818.181,100
Sep 12, 202218.3218.3218.3218.3218.22-
Sep 09, 202218.2818.2818.2818.2818.18-
Sep 08, 202218.2818.2818.2818.2818.181,000
Sep 07, 202218.2918.2918.2918.2918.19-
Sep 06, 202218.3318.3318.3318.3318.23-
Sep 02, 202218.3018.3318.3018.3318.234,900
Sep 01, 202218.2718.2718.2518.2618.1626,900
Aug 31, 202218.2618.2618.2618.2618.162,200
Aug 30, 202218.2718.2718.2718.2718.172,400
Aug 29, 202218.3118.3118.3118.3118.21-
Aug 26, 202218.3218.3318.3218.3318.231,500
Aug 25, 202218.3318.3318.3318.3318.23200
Aug 25, 20220.033 Dividend
Aug 24, 202218.3518.3518.3518.3518.21100
Aug 23, 202218.3718.3718.3718.3718.23-
Aug 22, 202218.4118.4118.4118.4118.27-
Aug 19, 202218.4118.4118.4018.4118.273,400
Aug 18, 202218.4218.4218.4218.4218.28-
Aug 17, 202218.4418.4418.4118.4118.2723,300
Aug 16, 202218.4918.4918.4918.4918.35100
Aug 15, 202218.5518.5518.4818.4818.344,600
Aug 12, 202218.5218.5218.5218.5218.38100
Aug 11, 202218.4918.5118.4918.4918.352,400
Aug 10, 202218.5318.5318.5118.5118.37800
Aug 09, 202218.4818.4818.4818.4818.34-
Aug 08, 202218.4718.4718.4718.4718.33-
Aug 05, 202218.4818.4818.4818.4818.34700
Aug 04, 202218.4818.4818.4818.4818.34-
Aug 03, 202218.5218.5218.5218.5218.38-
Aug 02, 202218.5618.5618.5618.5618.42100
Jul 29, 202218.6018.6018.6018.6018.4625,000
Jul 28, 202218.5618.5918.5618.5918.457,600
Jul 27, 202218.5118.5118.5018.5018.366,900
Jul 26, 202218.4618.4618.4618.4618.32-
Jul 25, 202218.4518.4518.4518.4518.31200
Jul 25, 20220.032 Dividend
Jul 22, 202218.4518.4518.4518.4518.28-
Jul 21, 202218.4518.4518.4518.4518.287,400
Jul 20, 202218.3818.3818.3818.3818.215,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement