iShares Core Canadian Universe Bond Index ETF (TSX:XBB)
Canada
· Delayed Price · Currency is CAD 28.23
+0.11 (0.39%)
At close: Mar 9, 2026
TSX:XBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.03 | 28.23 | 28.03 | 28.23 | 28.23 | 0.39% | 242,360 |
| Mar 6, 2026 | 28.17 | 28.20 | 28.12 | 28.12 | 28.12 | -0.51% | 702,613 |
| Mar 5, 2026 | 28.27 | 28.30 | 28.24 | 28.27 | 28.27 | -0.46% | 260,185 |
| Mar 4, 2026 | 28.43 | 28.43 | 28.39 | 28.40 | 28.40 | -0.02% | 175,258 |
| Mar 3, 2026 | 28.32 | 28.45 | 28.26 | 28.40 | 28.40 | -0.25% | 200,333 |
| Mar 2, 2026 | 28.51 | 28.51 | 28.43 | 28.47 | 28.47 | -0.42% | 506,278 |
| Feb 27, 2026 | 28.58 | 28.61 | 28.56 | 28.59 | 28.59 | 0.07% | 163,855 |
| Feb 26, 2026 | 28.56 | 28.57 | 28.54 | 28.57 | 28.57 | 0.25% | 105,155 |
| Feb 25, 2026 | 28.51 | 28.55 | 28.50 | 28.50 | 28.50 | -0.07% | 255,759 |
| Feb 24, 2026 | 28.55 | 28.55 | 28.52 | 28.52 | 28.52 | -0.31% | 318,868 |
| Feb 23, 2026 | 28.58 | 28.63 | 28.56 | 28.61 | 28.53 | 0.14% | 264,290 |
| Feb 20, 2026 | 28.58 | 28.58 | 28.54 | 28.57 | 28.49 | 0.07% | 206,978 |
| Feb 19, 2026 | 28.52 | 28.56 | 28.52 | 28.55 | 28.47 | -0.04% | 204,258 |
| Feb 18, 2026 | 28.53 | 28.57 | 28.52 | 28.56 | 28.48 | 0.04% | 158,618 |
| Feb 17, 2026 | 28.55 | 28.59 | 28.54 | 28.55 | 28.47 | 0.04% | 264,131 |
| Feb 13, 2026 | 28.50 | 28.55 | 28.50 | 28.54 | 28.46 | 0.21% | 104,442 |
| Feb 12, 2026 | 28.40 | 28.48 | 28.38 | 28.48 | 28.40 | 0.35% | 186,660 |
| Feb 11, 2026 | 28.35 | 28.43 | 28.35 | 28.38 | 28.30 | 0.07% | 133,344 |
| Feb 10, 2026 | 28.34 | 28.38 | 28.33 | 28.36 | 28.28 | 0.18% | 268,099 |
| Feb 9, 2026 | 28.26 | 28.31 | 28.26 | 28.31 | 28.23 | 0.18% | 209,974 |
| Feb 6, 2026 | 28.27 | 28.30 | 28.25 | 28.26 | 28.18 | -0.11% | 176,043 |
| Feb 5, 2026 | 28.27 | 28.31 | 28.23 | 28.29 | 28.21 | 0.18% | 244,545 |
| Feb 4, 2026 | 28.21 | 28.27 | 28.20 | 28.24 | 28.16 | 0.04% | 148,956 |
| Feb 3, 2026 | 28.22 | 28.23 | 28.20 | 28.23 | 28.15 | -0.07% | 177,853 |
| Feb 2, 2026 | 28.24 | 28.26 | 28.21 | 28.25 | 28.17 | 0.04% | 158,057 |
| Jan 30, 2026 | 28.24 | 28.26 | 28.23 | 28.24 | 28.16 | 0.11% | 102,691 |
| Jan 29, 2026 | 28.22 | 28.27 | 28.20 | 28.21 | 28.13 | -0.11% | 216,035 |
| Jan 28, 2026 | 28.20 | 28.26 | 28.20 | 28.24 | 28.16 | 0.04% | 98,535 |
| Jan 27, 2026 | 28.25 | 28.27 | 28.20 | 28.23 | 28.15 | -0.56% | 176,875 |
| Jan 26, 2026 | 28.39 | 28.41 | 28.38 | 28.39 | 28.23 | 0.32% | 482,964 |
| Jan 23, 2026 | 28.26 | 28.30 | 28.24 | 28.30 | 28.14 | -0.04% | 117,926 |
| Jan 22, 2026 | 28.25 | 28.31 | 28.25 | 28.31 | 28.15 | 0.25% | 164,601 |
| Jan 21, 2026 | 28.21 | 28.28 | 28.19 | 28.24 | 28.08 | 0.04% | 115,082 |
| Jan 20, 2026 | 28.22 | 28.26 | 28.21 | 28.23 | 28.07 | -0.19% | 175,012 |
| Jan 19, 2026 | 28.28 | 28.30 | 28.27 | 28.29 | 28.13 | -0.09% | 173,144 |
| Jan 16, 2026 | 28.35 | 28.37 | 28.30 | 28.31 | 28.15 | -0.18% | 217,115 |
| Jan 15, 2026 | 28.32 | 28.37 | 28.30 | 28.36 | 28.20 | 0.14% | 191,358 |
| Jan 14, 2026 | 28.22 | 28.34 | 28.22 | 28.32 | 28.16 | 0.43% | 220,797 |
| Jan 13, 2026 | 28.24 | 28.24 | 28.19 | 28.20 | 28.04 | -0.07% | 299,373 |
| Jan 12, 2026 | 28.20 | 28.26 | 28.20 | 28.22 | 28.06 | -0.21% | 225,055 |
| Jan 9, 2026 | 28.24 | 28.28 | 28.20 | 28.28 | 28.12 | 0.21% | 214,525 |
| Jan 8, 2026 | 28.16 | 28.23 | 28.16 | 28.22 | 28.06 | -0.04% | 249,589 |
| Jan 7, 2026 | 28.19 | 28.27 | 28.19 | 28.23 | 28.07 | 0.39% | 424,432 |
| Jan 6, 2026 | 28.12 | 28.15 | 28.09 | 28.12 | 27.96 | -0.18% | 395,866 |
| Jan 5, 2026 | 28.08 | 28.18 | 28.08 | 28.17 | 28.01 | 0.46% | 196,483 |
| Jan 2, 2026 | 28.10 | 28.12 | 28.04 | 28.04 | 27.88 | -0.43% | 180,341 |
| Dec 31, 2025 | 28.14 | 28.18 | 28.13 | 28.16 | 28.00 | -0.04% | 88,779 |
| Dec 30, 2025 | 28.24 | 28.24 | 28.13 | 28.17 | 28.01 | -0.42% | 115,362 |
| Dec 29, 2025 | 28.27 | 28.31 | 28.26 | 28.29 | 28.05 | 0.04% | 197,727 |
| Dec 24, 2025 | 28.26 | 28.29 | 28.25 | 28.28 | 28.04 | 0.11% | 83,460 |
| Dec 23, 2025 | 28.14 | 28.25 | 28.14 | 28.25 | 28.01 | 0.36% | 124,148 |
| Dec 22, 2025 | 28.10 | 28.16 | 28.10 | 28.15 | 27.91 | 0.07% | 158,748 |
| Dec 19, 2025 | 28.13 | 28.16 | 28.10 | 28.13 | 27.89 | -0.21% | 308,080 |
| Dec 18, 2025 | 28.17 | 28.20 | 28.16 | 28.19 | 27.95 | 0.09% | 114,355 |
| Dec 17, 2025 | 28.15 | 28.19 | 28.15 | 28.17 | 27.93 | -0.23% | 165,080 |
| Dec 16, 2025 | 28.13 | 28.23 | 28.13 | 28.23 | 27.99 | 0.18% | 299,932 |
| Dec 15, 2025 | 28.19 | 28.22 | 28.18 | 28.18 | 27.94 | 0.21% | 252,168 |
| Dec 12, 2025 | 28.10 | 28.14 | 28.10 | 28.12 | 27.88 | - | 110,554 |
| Dec 11, 2025 | 28.14 | 28.17 | 28.12 | 28.12 | 27.88 | 0.04% | 133,049 |
| Dec 10, 2025 | 28.02 | 28.15 | 28.02 | 28.11 | 27.87 | 0.21% | 212,594 |
| Dec 9, 2025 | 28.08 | 28.09 | 28.03 | 28.05 | 27.81 | -0.28% | 444,247 |
| Dec 8, 2025 | 28.01 | 28.14 | 28.00 | 28.13 | 27.89 | 0.16% | 266,939 |
| Dec 5, 2025 | 28.19 | 28.19 | 28.07 | 28.09 | 27.85 | -1.04% | 321,317 |
| Dec 4, 2025 | 28.42 | 28.43 | 28.36 | 28.38 | 28.14 | -0.30% | 189,614 |
| Dec 3, 2025 | 28.42 | 28.47 | 28.42 | 28.47 | 28.23 | 0.16% | 158,520 |
| Dec 2, 2025 | 28.41 | 28.44 | 28.38 | 28.42 | 28.18 | 0.07% | 121,365 |
| Dec 1, 2025 | 28.48 | 28.49 | 28.40 | 28.40 | 28.16 | -0.63% | 190,481 |
| Nov 28, 2025 | 28.62 | 28.62 | 28.56 | 28.58 | 28.34 | -0.10% | 248,736 |
| Nov 27, 2025 | 28.59 | 28.61 | 28.58 | 28.61 | 28.37 | 0.12% | 87,699 |
| Nov 26, 2025 | 28.53 | 28.59 | 28.52 | 28.58 | 28.33 | 0.16% | 175,027 |
| Nov 25, 2025 | 28.50 | 28.57 | 28.50 | 28.53 | 28.29 | 0.19% | 116,058 |
| Nov 24, 2025 | 28.46 | 28.48 | 28.44 | 28.48 | 28.24 | 0.19% | 90,600 |
| Nov 21, 2025 | 28.40 | 28.44 | 28.38 | 28.42 | 28.18 | 0.21% | 118,439 |
| Nov 20, 2025 | 28.34 | 28.40 | 28.34 | 28.36 | 28.12 | 0.21% | 160,032 |
| Nov 19, 2025 | 28.38 | 28.40 | 28.30 | 28.30 | 28.06 | -0.35% | 193,537 |
| Nov 18, 2025 | 28.49 | 28.49 | 28.39 | 28.40 | 28.08 | -0.21% | 149,706 |
| Nov 17, 2025 | 28.47 | 28.50 | 28.45 | 28.46 | 28.14 | -0.11% | 112,148 |
| Nov 14, 2025 | 28.56 | 28.56 | 28.47 | 28.49 | 28.17 | -0.26% | 187,762 |
| Nov 13, 2025 | 28.58 | 28.62 | 28.56 | 28.57 | 28.24 | -0.16% | 206,404 |
| Nov 12, 2025 | 28.60 | 28.65 | 28.59 | 28.61 | 28.29 | -0.03% | 146,952 |
| Nov 11, 2025 | 28.58 | 28.62 | 28.56 | 28.62 | 28.30 | 0.21% | 116,217 |
| Nov 10, 2025 | 28.55 | 28.59 | 28.54 | 28.56 | 28.24 | -0.02% | 201,116 |
| Nov 7, 2025 | 28.56 | 28.61 | 28.54 | 28.57 | 28.24 | -0.33% | 171,627 |
| Nov 6, 2025 | 28.60 | 28.68 | 28.60 | 28.66 | 28.34 | 0.32% | 141,303 |
| Nov 5, 2025 | 28.59 | 28.60 | 28.55 | 28.57 | 28.25 | 0.04% | 83,865 |
| Nov 4, 2025 | 28.56 | 28.60 | 28.53 | 28.56 | 28.24 | -0.07% | 237,737 |
| Nov 3, 2025 | 28.58 | 28.61 | 28.56 | 28.58 | 28.26 | -0.14% | 124,200 |
| Oct 31, 2025 | 28.58 | 28.62 | 28.58 | 28.62 | 28.30 | 0.10% | 200,044 |
| Oct 30, 2025 | 28.55 | 28.62 | 28.53 | 28.59 | 28.27 | 0.11% | 172,809 |
| Oct 29, 2025 | 28.67 | 28.68 | 28.54 | 28.56 | 28.24 | -0.59% | 165,871 |
| Oct 28, 2025 | 28.72 | 28.74 | 28.69 | 28.73 | 28.41 | -0.17% | 173,583 |
| Oct 27, 2025 | 28.71 | 28.78 | 28.69 | 28.78 | 28.38 | 0.30% | 246,391 |
| Oct 24, 2025 | 28.75 | 28.75 | 28.70 | 28.70 | 28.29 | 0.12% | 125,300 |
| Oct 23, 2025 | 28.69 | 28.71 | 28.66 | 28.66 | 28.26 | -0.21% | 205,539 |
| Oct 22, 2025 | 28.72 | 28.73 | 28.68 | 28.72 | 28.32 | 0.10% | 132,943 |
| Oct 21, 2025 | 28.75 | 28.75 | 28.68 | 28.69 | 28.29 | -0.10% | 176,828 |
| Oct 20, 2025 | 28.72 | 28.75 | 28.71 | 28.72 | 28.32 | 0.21% | 135,509 |
| Oct 17, 2025 | 28.66 | 28.68 | 28.63 | 28.66 | 28.26 | -0.03% | 139,829 |
| Oct 16, 2025 | 28.61 | 28.67 | 28.60 | 28.67 | 28.27 | 0.28% | 186,077 |
| Oct 15, 2025 | 28.58 | 28.64 | 28.56 | 28.59 | 28.19 | 0.11% | 150,941 |