iShares Core Canadian Universe Bond Index ETF (TSX:XBB)
Canada
· Delayed Price · Currency is CAD 28.09
-0.29 (-1.04%)
At close: Dec 5, 2025
TSX:XBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.19 | 28.19 | 28.07 | 28.09 | 28.09 | -1.04% | 323,017 |
| Dec 4, 2025 | 28.42 | 28.43 | 28.36 | 28.38 | 28.38 | -0.30% | 189,614 |
| Dec 3, 2025 | 28.42 | 28.47 | 28.42 | 28.47 | 28.47 | 0.16% | 158,520 |
| Dec 2, 2025 | 28.41 | 28.44 | 28.38 | 28.42 | 28.42 | 0.07% | 121,365 |
| Dec 1, 2025 | 28.48 | 28.49 | 28.40 | 28.40 | 28.40 | -0.63% | 190,481 |
| Nov 28, 2025 | 28.62 | 28.62 | 28.56 | 28.58 | 28.58 | -0.10% | 248,736 |
| Nov 27, 2025 | 28.59 | 28.61 | 28.58 | 28.61 | 28.61 | 0.12% | 87,699 |
| Nov 26, 2025 | 28.53 | 28.59 | 28.52 | 28.58 | 28.58 | 0.16% | 175,027 |
| Nov 25, 2025 | 28.50 | 28.57 | 28.50 | 28.53 | 28.53 | 0.19% | 116,058 |
| Nov 24, 2025 | 28.46 | 28.48 | 28.44 | 28.48 | 28.48 | 0.19% | 90,600 |
| Nov 21, 2025 | 28.40 | 28.44 | 28.38 | 28.42 | 28.42 | 0.21% | 118,439 |
| Nov 20, 2025 | 28.34 | 28.40 | 28.34 | 28.36 | 28.36 | 0.21% | 160,032 |
| Nov 19, 2025 | 28.38 | 28.40 | 28.30 | 28.30 | 28.30 | -0.35% | 193,537 |
| Nov 18, 2025 | 28.49 | 28.49 | 28.39 | 28.40 | 28.32 | -0.21% | 149,706 |
| Nov 17, 2025 | 28.47 | 28.50 | 28.45 | 28.46 | 28.38 | -0.11% | 112,148 |
| Nov 14, 2025 | 28.56 | 28.56 | 28.47 | 28.49 | 28.41 | -0.26% | 187,762 |
| Nov 13, 2025 | 28.58 | 28.62 | 28.56 | 28.57 | 28.48 | -0.16% | 206,404 |
| Nov 12, 2025 | 28.60 | 28.65 | 28.59 | 28.61 | 28.53 | -0.03% | 146,952 |
| Nov 11, 2025 | 28.58 | 28.62 | 28.56 | 28.62 | 28.54 | 0.21% | 116,217 |
| Nov 10, 2025 | 28.55 | 28.59 | 28.54 | 28.56 | 28.48 | -0.02% | 201,116 |
| Nov 7, 2025 | 28.56 | 28.61 | 28.54 | 28.57 | 28.48 | -0.33% | 171,627 |
| Nov 6, 2025 | 28.60 | 28.68 | 28.60 | 28.66 | 28.58 | 0.32% | 141,303 |
| Nov 5, 2025 | 28.59 | 28.60 | 28.55 | 28.57 | 28.49 | 0.04% | 83,865 |
| Nov 4, 2025 | 28.56 | 28.60 | 28.53 | 28.56 | 28.48 | -0.07% | 237,737 |
| Nov 3, 2025 | 28.58 | 28.61 | 28.56 | 28.58 | 28.50 | -0.14% | 124,200 |
| Oct 31, 2025 | 28.58 | 28.62 | 28.58 | 28.62 | 28.54 | 0.10% | 200,044 |
| Oct 30, 2025 | 28.55 | 28.62 | 28.53 | 28.59 | 28.51 | 0.11% | 172,809 |
| Oct 29, 2025 | 28.67 | 28.68 | 28.54 | 28.56 | 28.48 | -0.59% | 165,871 |
| Oct 28, 2025 | 28.72 | 28.74 | 28.69 | 28.73 | 28.65 | -0.17% | 173,583 |
| Oct 27, 2025 | 28.71 | 28.78 | 28.69 | 28.78 | 28.62 | 0.30% | 246,391 |
| Oct 24, 2025 | 28.75 | 28.75 | 28.70 | 28.70 | 28.53 | 0.12% | 125,300 |
| Oct 23, 2025 | 28.69 | 28.71 | 28.66 | 28.66 | 28.50 | -0.21% | 205,539 |
| Oct 22, 2025 | 28.72 | 28.73 | 28.68 | 28.72 | 28.56 | 0.10% | 132,943 |
| Oct 21, 2025 | 28.75 | 28.75 | 28.68 | 28.69 | 28.53 | -0.10% | 176,828 |
| Oct 20, 2025 | 28.72 | 28.75 | 28.71 | 28.72 | 28.56 | 0.21% | 135,509 |
| Oct 17, 2025 | 28.66 | 28.68 | 28.63 | 28.66 | 28.50 | -0.03% | 139,829 |
| Oct 16, 2025 | 28.61 | 28.67 | 28.60 | 28.67 | 28.51 | 0.28% | 186,077 |
| Oct 15, 2025 | 28.58 | 28.64 | 28.56 | 28.59 | 28.43 | 0.11% | 150,941 |
| Oct 14, 2025 | 28.50 | 28.57 | 28.49 | 28.56 | 28.40 | 0.21% | 187,667 |
| Oct 10, 2025 | 28.44 | 28.50 | 28.40 | 28.50 | 28.34 | 0.35% | 180,131 |
| Oct 9, 2025 | 28.43 | 28.46 | 28.40 | 28.40 | 28.24 | -0.11% | 218,882 |
| Oct 8, 2025 | 28.46 | 28.48 | 28.42 | 28.43 | 28.27 | -0.04% | 128,875 |
| Oct 7, 2025 | 28.41 | 28.45 | 28.37 | 28.44 | 28.28 | 0.18% | 198,945 |
| Oct 6, 2025 | 28.41 | 28.44 | 28.39 | 28.39 | 28.23 | -0.28% | 200,803 |
| Oct 3, 2025 | 28.48 | 28.51 | 28.45 | 28.47 | 28.31 | - | 167,640 |
| Oct 2, 2025 | 28.46 | 28.52 | 28.42 | 28.47 | 28.31 | 0.07% | 167,787 |
| Oct 1, 2025 | 28.50 | 28.55 | 28.43 | 28.45 | 28.29 | -0.21% | 150,227 |
| Sep 30, 2025 | 28.45 | 28.54 | 28.45 | 28.51 | 28.35 | 0.14% | 183,717 |
| Sep 29, 2025 | 28.42 | 28.50 | 28.42 | 28.47 | 28.31 | 0.32% | 107,453 |
| Sep 26, 2025 | 28.38 | 28.43 | 28.35 | 28.38 | 28.22 | 0.02% | 158,318 |
| Sep 25, 2025 | 28.38 | 28.39 | 28.34 | 28.38 | 28.22 | -0.09% | 151,128 |
| Sep 24, 2025 | 28.39 | 28.44 | 28.37 | 28.40 | 28.24 | -0.39% | 197,546 |
| Sep 23, 2025 | 28.50 | 28.53 | 28.47 | 28.51 | 28.27 | - | 175,131 |
| Sep 22, 2025 | 28.55 | 28.55 | 28.48 | 28.51 | 28.27 | - | 231,192 |
| Sep 19, 2025 | 28.53 | 28.53 | 28.47 | 28.51 | 28.27 | 0.04% | 134,229 |
| Sep 18, 2025 | 28.47 | 28.54 | 28.42 | 28.50 | 28.26 | - | 116,780 |
| Sep 17, 2025 | 28.57 | 28.61 | 28.47 | 28.50 | 28.26 | -0.14% | 198,683 |
| Sep 16, 2025 | 28.52 | 28.55 | 28.51 | 28.54 | 28.30 | 0.25% | 140,172 |
| Sep 15, 2025 | 28.49 | 28.53 | 28.47 | 28.47 | 28.23 | -0.07% | 242,668 |
| Sep 12, 2025 | 28.44 | 28.49 | 28.42 | 28.49 | 28.25 | 0.04% | 258,183 |
| Sep 11, 2025 | 28.49 | 28.53 | 28.47 | 28.48 | 28.24 | 0.05% | 76,635 |
| Sep 10, 2025 | 28.45 | 28.51 | 28.42 | 28.47 | 28.23 | 0.30% | 82,386 |
| Sep 9, 2025 | 28.40 | 28.41 | 28.33 | 28.38 | 28.14 | -0.07% | 125,003 |
| Sep 8, 2025 | 28.35 | 28.41 | 28.34 | 28.40 | 28.16 | 0.53% | 130,991 |
| Sep 5, 2025 | 28.25 | 28.27 | 28.23 | 28.25 | 28.01 | 0.46% | 120,579 |
| Sep 4, 2025 | 28.11 | 28.13 | 28.07 | 28.12 | 27.88 | 0.36% | 78,383 |
| Sep 3, 2025 | 27.95 | 28.06 | 27.94 | 28.02 | 27.79 | 0.36% | 115,041 |
| Sep 2, 2025 | 27.90 | 27.95 | 27.88 | 27.92 | 27.69 | -0.46% | 86,481 |
| Aug 29, 2025 | 27.96 | 28.05 | 27.96 | 28.05 | 27.81 | 0.32% | 111,525 |
| Aug 28, 2025 | 27.92 | 27.96 | 27.89 | 27.96 | 27.73 | 0.29% | 112,001 |
| Aug 27, 2025 | 27.85 | 27.90 | 27.82 | 27.88 | 27.65 | -0.02% | 115,088 |
| Aug 26, 2025 | 27.88 | 27.90 | 27.86 | 27.89 | 27.65 | -0.23% | 81,767 |
| Aug 25, 2025 | 27.96 | 27.97 | 27.93 | 27.95 | 27.64 | -0.21% | 84,190 |
| Aug 22, 2025 | 27.97 | 28.05 | 27.96 | 28.01 | 27.70 | 0.39% | 114,792 |
| Aug 21, 2025 | 27.97 | 27.99 | 27.90 | 27.90 | 27.59 | -0.32% | 90,220 |
| Aug 20, 2025 | 27.95 | 28.03 | 27.94 | 27.99 | 27.68 | 0.02% | 151,724 |
| Aug 19, 2025 | 27.94 | 28.01 | 27.94 | 27.99 | 27.67 | 0.34% | 107,447 |
| Aug 18, 2025 | 27.95 | 27.96 | 27.89 | 27.89 | 27.58 | -0.32% | 153,740 |
| Aug 15, 2025 | 27.98 | 28.02 | 27.97 | 27.98 | 27.67 | -0.29% | 80,105 |
| Aug 14, 2025 | 28.10 | 28.10 | 28.02 | 28.06 | 27.75 | -0.07% | 92,154 |
| Aug 13, 2025 | 28.07 | 28.11 | 28.04 | 28.08 | 27.77 | 0.29% | 122,606 |
| Aug 12, 2025 | 28.04 | 28.05 | 27.97 | 28.00 | 27.69 | -0.39% | 108,678 |
| Aug 11, 2025 | 28.13 | 28.16 | 28.10 | 28.11 | 27.79 | -0.11% | 73,580 |
| Aug 8, 2025 | 28.14 | 28.16 | 28.10 | 28.14 | 27.82 | 0.18% | 130,038 |
| Aug 7, 2025 | 28.09 | 28.16 | 28.08 | 28.09 | 27.77 | - | 78,450 |
| Aug 6, 2025 | 28.08 | 28.12 | 28.04 | 28.09 | 27.77 | -0.11% | 86,356 |
| Aug 5, 2025 | 28.10 | 28.14 | 28.09 | 28.12 | 27.80 | 0.14% | 84,436 |
| Aug 1, 2025 | 28.09 | 28.14 | 28.08 | 28.08 | 27.77 | 0.32% | 161,126 |
| Jul 31, 2025 | 27.92 | 28.02 | 27.92 | 27.99 | 27.68 | 0.25% | 65,139 |
| Jul 30, 2025 | 27.89 | 27.97 | 27.88 | 27.92 | 27.61 | -0.04% | 112,874 |
| Jul 29, 2025 | 27.86 | 27.95 | 27.85 | 27.93 | 27.62 | 0.38% | 132,735 |
| Jul 28, 2025 | 27.86 | 27.89 | 27.82 | 27.83 | 27.51 | -0.39% | 131,906 |
| Jul 25, 2025 | 27.87 | 27.97 | 27.86 | 27.94 | 27.54 | 0.27% | 81,303 |
| Jul 24, 2025 | 27.81 | 27.89 | 27.80 | 27.86 | 27.47 | 0.07% | 92,277 |
| Jul 23, 2025 | 27.93 | 27.95 | 27.84 | 27.84 | 27.45 | -0.36% | 106,984 |
| Jul 22, 2025 | 27.93 | 27.99 | 27.93 | 27.94 | 27.55 | 0.14% | 75,346 |
| Jul 21, 2025 | 27.89 | 27.96 | 27.89 | 27.90 | 27.51 | 0.32% | 69,978 |
| Jul 18, 2025 | 27.84 | 27.87 | 27.80 | 27.81 | 27.42 | - | 202,983 |
| Jul 17, 2025 | 27.79 | 27.85 | 27.79 | 27.81 | 27.42 | 0.04% | 117,963 |
| Jul 16, 2025 | 27.81 | 27.86 | 27.76 | 27.80 | 27.41 | 0.11% | 140,326 |