iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada
· Delayed Price · Currency is CAD 20.15
-0.15 (-0.74%)
At close: Dec 5, 2025
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.20 | 20.21 | 20.13 | 20.15 | 20.15 | -0.74% | 224,448 |
| Dec 4, 2025 | 20.34 | 20.34 | 20.29 | 20.30 | 20.30 | -0.25% | 196,429 |
| Dec 3, 2025 | 20.33 | 20.36 | 20.33 | 20.35 | 20.35 | 0.10% | 190,711 |
| Dec 2, 2025 | 20.32 | 20.34 | 20.30 | 20.33 | 20.33 | - | 124,715 |
| Dec 1, 2025 | 20.35 | 20.36 | 20.33 | 20.33 | 20.33 | -0.39% | 190,408 |
| Nov 28, 2025 | 20.43 | 20.43 | 20.40 | 20.41 | 20.41 | -0.10% | 180,024 |
| Nov 27, 2025 | 20.42 | 20.43 | 20.40 | 20.43 | 20.43 | 0.05% | 86,435 |
| Nov 26, 2025 | 20.39 | 20.43 | 20.38 | 20.42 | 20.42 | 0.10% | 114,134 |
| Nov 25, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.40 | 0.20% | 114,949 |
| Nov 24, 2025 | 20.34 | 20.36 | 20.33 | 20.36 | 20.36 | 0.15% | 125,637 |
| Nov 21, 2025 | 20.32 | 20.33 | 20.30 | 20.33 | 20.33 | 0.20% | 66,376 |
| Nov 20, 2025 | 20.27 | 20.31 | 20.27 | 20.29 | 20.29 | 0.30% | 189,196 |
| Nov 19, 2025 | 20.31 | 20.31 | 20.23 | 20.23 | 20.23 | -0.44% | 303,156 |
| Nov 18, 2025 | 20.38 | 20.39 | 20.31 | 20.32 | 20.25 | -0.25% | 196,055 |
| Nov 17, 2025 | 20.39 | 20.40 | 20.37 | 20.37 | 20.30 | - | 181,620 |
| Nov 14, 2025 | 20.43 | 20.43 | 20.37 | 20.37 | 20.30 | -0.29% | 114,839 |
| Nov 13, 2025 | 20.44 | 20.47 | 20.43 | 20.43 | 20.36 | -0.20% | 129,737 |
| Nov 12, 2025 | 20.46 | 20.49 | 20.46 | 20.47 | 20.40 | -0.15% | 162,053 |
| Nov 11, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.43 | 0.24% | 103,618 |
| Nov 10, 2025 | 20.44 | 20.46 | 20.43 | 20.45 | 20.38 | 0.10% | 133,938 |
| Nov 7, 2025 | 20.42 | 20.46 | 20.42 | 20.43 | 20.36 | -0.34% | 127,746 |
| Nov 6, 2025 | 20.47 | 20.51 | 20.47 | 20.50 | 20.43 | 0.32% | 139,843 |
| Nov 5, 2025 | 20.45 | 20.45 | 20.42 | 20.44 | 20.36 | 0.12% | 146,606 |
| Nov 4, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.34 | -0.10% | 132,069 |
| Nov 3, 2025 | 20.43 | 20.47 | 20.42 | 20.43 | 20.36 | -0.15% | 242,721 |
| Oct 31, 2025 | 20.45 | 20.46 | 20.44 | 20.46 | 20.39 | 0.10% | 85,886 |
| Oct 30, 2025 | 20.40 | 20.46 | 20.40 | 20.44 | 20.37 | 0.17% | 111,236 |
| Oct 29, 2025 | 20.48 | 20.48 | 20.40 | 20.41 | 20.33 | -0.54% | 139,893 |
| Oct 28, 2025 | 20.51 | 20.52 | 20.49 | 20.52 | 20.44 | -0.27% | 159,395 |
| Oct 27, 2025 | 20.51 | 20.57 | 20.51 | 20.57 | 20.43 | 0.29% | 118,134 |
| Oct 24, 2025 | 20.52 | 20.53 | 20.50 | 20.51 | 20.37 | 0.15% | 129,527 |
| Oct 23, 2025 | 20.49 | 20.50 | 20.48 | 20.48 | 20.34 | -0.17% | 163,548 |
| Oct 22, 2025 | 20.51 | 20.53 | 20.50 | 20.52 | 20.37 | -0.05% | 216,568 |
| Oct 21, 2025 | 20.52 | 20.53 | 20.51 | 20.53 | 20.38 | - | 171,889 |
| Oct 20, 2025 | 20.51 | 20.53 | 20.51 | 20.53 | 20.38 | 0.17% | 113,089 |
| Oct 17, 2025 | 20.47 | 20.50 | 20.47 | 20.49 | 20.35 | -0.05% | 77,173 |
| Oct 16, 2025 | 20.44 | 20.50 | 20.44 | 20.50 | 20.36 | 0.29% | 144,564 |
| Oct 15, 2025 | 20.43 | 20.46 | 20.43 | 20.44 | 20.30 | 0.10% | 122,377 |
| Oct 14, 2025 | 20.42 | 20.43 | 20.39 | 20.42 | 20.28 | 0.20% | 106,265 |
| Oct 10, 2025 | 20.36 | 20.39 | 20.35 | 20.38 | 20.24 | 0.10% | 78,922 |
| Oct 9, 2025 | 20.36 | 20.37 | 20.34 | 20.36 | 20.22 | -0.05% | 107,285 |
| Oct 8, 2025 | 20.38 | 20.39 | 20.36 | 20.37 | 20.23 | - | 122,684 |
| Oct 7, 2025 | 20.35 | 20.38 | 20.32 | 20.37 | 20.23 | 0.15% | 121,590 |
| Oct 6, 2025 | 20.35 | 20.37 | 20.33 | 20.34 | 20.20 | -0.15% | 134,895 |
| Oct 3, 2025 | 20.39 | 20.40 | 20.37 | 20.37 | 20.23 | -0.05% | 172,487 |
| Oct 2, 2025 | 20.37 | 20.40 | 20.35 | 20.38 | 20.24 | 0.05% | 96,699 |
| Oct 1, 2025 | 20.39 | 20.41 | 20.36 | 20.37 | 20.23 | -0.10% | 63,982 |
| Sep 30, 2025 | 20.38 | 20.39 | 20.37 | 20.39 | 20.25 | 0.05% | 76,694 |
| Sep 29, 2025 | 20.34 | 20.38 | 20.33 | 20.38 | 20.24 | 0.39% | 95,518 |
| Sep 26, 2025 | 20.31 | 20.34 | 20.30 | 20.30 | 20.16 | -0.05% | 56,596 |
| Sep 25, 2025 | 20.32 | 20.32 | 20.29 | 20.31 | 20.17 | -0.05% | 89,350 |
| Sep 24, 2025 | 20.32 | 20.35 | 20.32 | 20.32 | 20.18 | -0.44% | 122,926 |
| Sep 23, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.20 | 0.02% | 205,055 |
| Sep 22, 2025 | 20.41 | 20.42 | 20.38 | 20.41 | 20.20 | 0.07% | 105,536 |
| Sep 19, 2025 | 20.40 | 20.40 | 20.37 | 20.39 | 20.18 | -0.05% | 112,354 |
| Sep 18, 2025 | 20.37 | 20.41 | 20.35 | 20.40 | 20.19 | 0.10% | 79,741 |
| Sep 17, 2025 | 20.42 | 20.43 | 20.37 | 20.38 | 20.17 | -0.15% | 92,667 |
| Sep 16, 2025 | 20.38 | 20.42 | 20.38 | 20.41 | 20.20 | 0.25% | 110,637 |
| Sep 15, 2025 | 20.37 | 20.38 | 20.36 | 20.36 | 20.15 | 0.05% | 68,788 |
| Sep 12, 2025 | 20.34 | 20.36 | 20.33 | 20.35 | 20.14 | -0.10% | 84,599 |
| Sep 11, 2025 | 20.35 | 20.38 | 20.35 | 20.37 | 20.16 | 0.05% | 96,348 |
| Sep 10, 2025 | 20.30 | 20.37 | 20.30 | 20.36 | 20.15 | 0.30% | 90,000 |
| Sep 9, 2025 | 20.32 | 20.32 | 20.28 | 20.30 | 20.09 | -0.10% | 126,144 |
| Sep 8, 2025 | 20.27 | 20.32 | 20.27 | 20.32 | 20.11 | 0.35% | 116,697 |
| Sep 5, 2025 | 20.22 | 20.26 | 20.21 | 20.25 | 20.04 | 0.50% | 72,728 |
| Sep 4, 2025 | 20.11 | 20.16 | 20.11 | 20.15 | 19.94 | 0.20% | 73,993 |
| Sep 3, 2025 | 20.03 | 20.11 | 20.03 | 20.11 | 19.90 | 0.40% | 70,794 |
| Sep 2, 2025 | 20.04 | 20.07 | 20.02 | 20.03 | 19.82 | -0.35% | 237,195 |
| Aug 29, 2025 | 20.07 | 20.11 | 20.07 | 20.10 | 19.89 | 0.15% | 129,809 |
| Aug 28, 2025 | 20.04 | 20.08 | 20.04 | 20.07 | 19.86 | 0.10% | 127,536 |
| Aug 27, 2025 | 20.03 | 20.05 | 20.02 | 20.05 | 19.84 | -0.05% | 124,011 |
| Aug 26, 2025 | 20.04 | 20.06 | 20.03 | 20.06 | 19.85 | -0.27% | 86,818 |
| Aug 25, 2025 | 20.08 | 20.14 | 20.08 | 20.12 | 19.84 | -0.12% | 139,022 |
| Aug 22, 2025 | 20.11 | 20.15 | 20.10 | 20.14 | 19.87 | 0.35% | 101,112 |
| Aug 21, 2025 | 20.12 | 20.13 | 20.07 | 20.07 | 19.80 | -0.30% | 203,608 |
| Aug 20, 2025 | 20.12 | 20.14 | 20.11 | 20.13 | 19.86 | -0.10% | 74,157 |
| Aug 19, 2025 | 20.13 | 20.16 | 20.12 | 20.15 | 19.88 | 0.15% | 80,061 |
| Aug 18, 2025 | 20.14 | 20.14 | 20.11 | 20.12 | 19.85 | -0.20% | 49,394 |
| Aug 15, 2025 | 20.15 | 20.17 | 20.15 | 20.16 | 19.89 | -0.10% | 69,038 |
| Aug 14, 2025 | 20.22 | 20.22 | 20.17 | 20.18 | 19.90 | -0.15% | 88,236 |
| Aug 13, 2025 | 20.17 | 20.22 | 20.17 | 20.21 | 19.93 | 0.25% | 54,012 |
| Aug 12, 2025 | 20.18 | 20.18 | 20.15 | 20.16 | 19.89 | -0.30% | 85,431 |
| Aug 11, 2025 | 20.24 | 20.26 | 20.22 | 20.22 | 19.94 | -0.15% | 44,042 |
| Aug 8, 2025 | 20.23 | 20.26 | 20.23 | 20.25 | 19.97 | 0.15% | 39,281 |
| Aug 7, 2025 | 20.21 | 20.26 | 20.21 | 20.22 | 19.94 | -0.05% | 76,706 |
| Aug 6, 2025 | 20.21 | 20.23 | 20.20 | 20.23 | 19.95 | - | 60,008 |
| Aug 5, 2025 | 20.22 | 20.24 | 20.20 | 20.23 | 19.95 | 0.05% | 113,502 |
| Aug 1, 2025 | 20.18 | 20.23 | 20.18 | 20.22 | 19.94 | 0.20% | 62,442 |
| Jul 31, 2025 | 20.12 | 20.18 | 20.12 | 20.18 | 19.90 | 0.30% | 63,026 |
| Jul 30, 2025 | 20.09 | 20.14 | 20.09 | 20.12 | 19.85 | -0.10% | 215,456 |
| Jul 29, 2025 | 20.06 | 20.14 | 20.06 | 20.14 | 19.87 | 0.40% | 149,482 |
| Jul 28, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 19.79 | -0.35% | 135,499 |
| Jul 25, 2025 | 20.08 | 20.16 | 20.08 | 20.13 | 19.79 | 0.25% | 138,193 |
| Jul 24, 2025 | 20.03 | 20.09 | 20.03 | 20.08 | 19.74 | 0.10% | 151,741 |
| Jul 23, 2025 | 20.10 | 20.11 | 20.06 | 20.06 | 19.72 | -0.30% | 146,578 |
| Jul 22, 2025 | 20.09 | 20.13 | 20.09 | 20.12 | 19.78 | 0.15% | 77,363 |
| Jul 21, 2025 | 20.07 | 20.12 | 20.06 | 20.09 | 19.75 | 0.30% | 84,820 |
| Jul 18, 2025 | 20.03 | 20.05 | 20.02 | 20.03 | 19.69 | 0.05% | 74,437 |
| Jul 17, 2025 | 20.00 | 20.04 | 19.98 | 20.02 | 19.68 | 0.05% | 70,664 |
| Jul 16, 2025 | 19.99 | 20.04 | 19.96 | 20.01 | 19.67 | 0.28% | 47,746 |