iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada
· Delayed Price · Currency is CAD 20.18
-0.07 (-0.35%)
At close: Mar 6, 2026
TSX:XCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.19 | 20.22 | 20.17 | 20.18 | 20.18 | -0.35% | 235,977 |
| Mar 5, 2026 | 20.26 | 20.28 | 20.24 | 20.25 | 20.25 | -0.44% | 399,081 |
| Mar 4, 2026 | 20.34 | 20.36 | 20.32 | 20.34 | 20.34 | 0.10% | 124,647 |
| Mar 3, 2026 | 20.28 | 20.33 | 20.24 | 20.32 | 20.32 | -0.15% | 328,425 |
| Mar 2, 2026 | 20.41 | 20.41 | 20.32 | 20.35 | 20.35 | -0.49% | 208,119 |
| Feb 27, 2026 | 20.45 | 20.46 | 20.43 | 20.45 | 20.45 | 0.10% | 175,791 |
| Feb 26, 2026 | 20.42 | 20.44 | 20.42 | 20.43 | 20.43 | 0.05% | 122,768 |
| Feb 25, 2026 | 20.42 | 20.43 | 20.41 | 20.42 | 20.42 | -0.05% | 182,383 |
| Feb 24, 2026 | 20.45 | 20.45 | 20.43 | 20.43 | 20.43 | -0.41% | 147,384 |
| Feb 23, 2026 | 20.51 | 20.53 | 20.50 | 20.52 | 20.45 | 0.07% | 175,890 |
| Feb 20, 2026 | 20.51 | 20.51 | 20.48 | 20.50 | 20.43 | 0.05% | 183,234 |
| Feb 19, 2026 | 20.49 | 20.49 | 20.47 | 20.49 | 20.42 | - | 140,310 |
| Feb 18, 2026 | 20.46 | 20.50 | 20.46 | 20.49 | 20.42 | 0.10% | 124,387 |
| Feb 17, 2026 | 20.51 | 20.52 | 20.47 | 20.47 | 20.40 | -0.10% | 140,172 |
| Feb 13, 2026 | 20.47 | 20.50 | 20.47 | 20.49 | 20.42 | 0.20% | 160,099 |
| Feb 12, 2026 | 20.42 | 20.45 | 20.42 | 20.45 | 20.38 | 0.25% | 155,592 |
| Feb 11, 2026 | 20.42 | 20.42 | 20.40 | 20.40 | 20.33 | 0.05% | 104,333 |
| Feb 10, 2026 | 20.38 | 20.40 | 20.37 | 20.39 | 20.32 | 0.05% | 180,682 |
| Feb 9, 2026 | 20.37 | 20.38 | 20.34 | 20.38 | 20.31 | 0.05% | 139,495 |
| Feb 6, 2026 | 20.37 | 20.37 | 20.33 | 20.37 | 20.30 | 0.10% | 169,659 |
| Feb 5, 2026 | 20.36 | 20.38 | 20.33 | 20.35 | 20.28 | 0.05% | 161,811 |
| Feb 4, 2026 | 20.34 | 20.35 | 20.32 | 20.34 | 20.27 | 0.05% | 140,497 |
| Feb 3, 2026 | 20.32 | 20.33 | 20.30 | 20.33 | 20.26 | - | 158,062 |
| Feb 2, 2026 | 20.34 | 20.34 | 20.30 | 20.33 | 20.26 | - | 228,686 |
| Jan 30, 2026 | 20.33 | 20.33 | 20.30 | 20.33 | 20.26 | 0.02% | 136,960 |
| Jan 29, 2026 | 20.30 | 20.34 | 20.28 | 20.33 | 20.26 | 0.07% | 178,653 |
| Jan 28, 2026 | 20.32 | 20.33 | 20.29 | 20.31 | 20.24 | 0.05% | 171,229 |
| Jan 27, 2026 | 20.30 | 20.33 | 20.30 | 20.30 | 20.23 | -0.54% | 158,060 |
| Jan 26, 2026 | 20.37 | 20.43 | 20.37 | 20.41 | 20.27 | 0.29% | 139,507 |
| Jan 23, 2026 | 20.37 | 20.37 | 20.33 | 20.35 | 20.21 | -0.05% | 152,452 |
| Jan 22, 2026 | 20.34 | 20.37 | 20.32 | 20.36 | 20.22 | 0.15% | 128,630 |
| Jan 21, 2026 | 20.28 | 20.34 | 20.28 | 20.33 | 20.19 | 0.15% | 119,921 |
| Jan 20, 2026 | 20.31 | 20.32 | 20.29 | 20.30 | 20.16 | -0.20% | 173,572 |
| Jan 19, 2026 | 20.36 | 20.36 | 20.32 | 20.34 | 20.20 | -0.10% | 81,725 |
| Jan 16, 2026 | 20.36 | 20.38 | 20.33 | 20.36 | 20.22 | -0.10% | 138,487 |
| Jan 15, 2026 | 20.32 | 20.39 | 20.32 | 20.38 | 20.24 | 0.25% | 178,427 |
| Jan 14, 2026 | 20.30 | 20.35 | 20.29 | 20.33 | 20.19 | 0.20% | 202,343 |
| Jan 13, 2026 | 20.27 | 20.30 | 20.26 | 20.29 | 20.15 | -0.05% | 127,990 |
| Jan 12, 2026 | 20.29 | 20.30 | 20.28 | 20.30 | 20.16 | -0.05% | 138,286 |
| Jan 9, 2026 | 20.29 | 20.32 | 20.27 | 20.31 | 20.17 | 0.15% | 185,053 |
| Jan 8, 2026 | 20.27 | 20.28 | 20.25 | 20.28 | 20.14 | 0.05% | 205,472 |
| Jan 7, 2026 | 20.28 | 20.30 | 20.26 | 20.27 | 20.13 | 0.20% | 210,365 |
| Jan 6, 2026 | 20.22 | 20.23 | 20.20 | 20.23 | 20.09 | -0.05% | 206,272 |
| Jan 5, 2026 | 20.21 | 20.26 | 20.20 | 20.24 | 20.10 | 0.25% | 296,382 |
| Jan 2, 2026 | 20.19 | 20.20 | 20.16 | 20.19 | 20.05 | -0.20% | 202,746 |
| Dec 31, 2025 | 20.23 | 20.25 | 20.21 | 20.23 | 20.09 | - | 87,242 |
| Dec 30, 2025 | 20.25 | 20.25 | 20.23 | 20.23 | 20.09 | -0.52% | 128,651 |
| Dec 29, 2025 | 20.33 | 20.34 | 20.32 | 20.34 | 20.13 | 0.12% | 138,905 |
| Dec 24, 2025 | 20.33 | 20.33 | 20.31 | 20.31 | 20.10 | 0.05% | 90,143 |
| Dec 23, 2025 | 20.25 | 20.30 | 20.25 | 20.30 | 20.09 | 0.27% | 121,009 |
| Dec 22, 2025 | 20.24 | 20.25 | 20.21 | 20.25 | 20.04 | 0.07% | 148,883 |
| Dec 19, 2025 | 20.23 | 20.24 | 20.22 | 20.23 | 20.02 | -0.15% | 202,642 |
| Dec 18, 2025 | 20.26 | 20.26 | 20.24 | 20.26 | 20.05 | 0.15% | 81,414 |
| Dec 17, 2025 | 20.24 | 20.25 | 20.22 | 20.23 | 20.02 | -0.15% | 138,858 |
| Dec 16, 2025 | 20.21 | 20.26 | 20.21 | 20.26 | 20.05 | 0.05% | 104,809 |
| Dec 15, 2025 | 20.23 | 20.26 | 20.23 | 20.25 | 20.04 | 0.22% | 139,776 |
| Dec 12, 2025 | 20.20 | 20.21 | 20.19 | 20.21 | 20.00 | -0.02% | 142,690 |
| Dec 11, 2025 | 20.19 | 20.22 | 20.19 | 20.21 | 20.00 | 0.10% | 111,165 |
| Dec 10, 2025 | 20.11 | 20.19 | 20.11 | 20.19 | 19.98 | 0.25% | 144,664 |
| Dec 9, 2025 | 20.16 | 20.16 | 20.11 | 20.14 | 19.93 | -0.20% | 103,253 |
| Dec 8, 2025 | 20.12 | 20.18 | 20.08 | 20.18 | 19.97 | 0.15% | 156,185 |
| Dec 5, 2025 | 20.20 | 20.21 | 20.13 | 20.15 | 19.94 | -0.74% | 224,448 |
| Dec 4, 2025 | 20.34 | 20.34 | 20.29 | 20.30 | 20.09 | -0.25% | 196,429 |
| Dec 3, 2025 | 20.33 | 20.36 | 20.33 | 20.35 | 20.14 | 0.10% | 190,711 |
| Dec 2, 2025 | 20.32 | 20.34 | 20.30 | 20.33 | 20.12 | - | 124,715 |
| Dec 1, 2025 | 20.35 | 20.36 | 20.33 | 20.33 | 20.12 | -0.39% | 190,408 |
| Nov 28, 2025 | 20.43 | 20.43 | 20.40 | 20.41 | 20.20 | -0.10% | 180,024 |
| Nov 27, 2025 | 20.42 | 20.43 | 20.40 | 20.43 | 20.22 | 0.05% | 86,435 |
| Nov 26, 2025 | 20.39 | 20.43 | 20.38 | 20.42 | 20.21 | 0.10% | 114,134 |
| Nov 25, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.19 | 0.20% | 114,949 |
| Nov 24, 2025 | 20.34 | 20.36 | 20.33 | 20.36 | 20.15 | 0.15% | 125,637 |
| Nov 21, 2025 | 20.32 | 20.33 | 20.30 | 20.33 | 20.12 | 0.20% | 66,376 |
| Nov 20, 2025 | 20.27 | 20.31 | 20.27 | 20.29 | 20.08 | 0.30% | 189,196 |
| Nov 19, 2025 | 20.31 | 20.31 | 20.23 | 20.23 | 20.02 | -0.44% | 303,156 |
| Nov 18, 2025 | 20.38 | 20.39 | 20.31 | 20.32 | 20.04 | -0.25% | 196,055 |
| Nov 17, 2025 | 20.39 | 20.40 | 20.37 | 20.37 | 20.09 | - | 181,620 |
| Nov 14, 2025 | 20.43 | 20.43 | 20.37 | 20.37 | 20.09 | -0.29% | 114,839 |
| Nov 13, 2025 | 20.44 | 20.47 | 20.43 | 20.43 | 20.15 | -0.20% | 129,737 |
| Nov 12, 2025 | 20.46 | 20.49 | 20.46 | 20.47 | 20.19 | -0.15% | 162,053 |
| Nov 11, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.22 | 0.24% | 103,618 |
| Nov 10, 2025 | 20.44 | 20.46 | 20.43 | 20.45 | 20.17 | 0.10% | 133,938 |
| Nov 7, 2025 | 20.42 | 20.46 | 20.42 | 20.43 | 20.15 | -0.34% | 127,746 |
| Nov 6, 2025 | 20.47 | 20.51 | 20.47 | 20.50 | 20.22 | 0.32% | 139,843 |
| Nov 5, 2025 | 20.45 | 20.45 | 20.42 | 20.44 | 20.16 | 0.12% | 146,606 |
| Nov 4, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.13 | -0.10% | 132,069 |
| Nov 3, 2025 | 20.43 | 20.47 | 20.42 | 20.43 | 20.15 | -0.15% | 242,721 |
| Oct 31, 2025 | 20.45 | 20.46 | 20.44 | 20.46 | 20.18 | 0.10% | 85,886 |
| Oct 30, 2025 | 20.40 | 20.46 | 20.40 | 20.44 | 20.16 | 0.17% | 111,236 |
| Oct 29, 2025 | 20.48 | 20.48 | 20.40 | 20.41 | 20.13 | -0.54% | 139,893 |
| Oct 28, 2025 | 20.51 | 20.52 | 20.49 | 20.52 | 20.24 | -0.27% | 159,395 |
| Oct 27, 2025 | 20.51 | 20.57 | 20.51 | 20.57 | 20.22 | 0.29% | 118,134 |
| Oct 24, 2025 | 20.52 | 20.53 | 20.50 | 20.51 | 20.16 | 0.15% | 129,527 |
| Oct 23, 2025 | 20.49 | 20.50 | 20.48 | 20.48 | 20.13 | -0.17% | 163,548 |
| Oct 22, 2025 | 20.51 | 20.53 | 20.50 | 20.52 | 20.17 | -0.05% | 216,568 |
| Oct 21, 2025 | 20.52 | 20.53 | 20.51 | 20.53 | 20.18 | - | 171,889 |
| Oct 20, 2025 | 20.51 | 20.53 | 20.51 | 20.53 | 20.18 | 0.17% | 113,089 |
| Oct 17, 2025 | 20.47 | 20.50 | 20.47 | 20.49 | 20.14 | -0.05% | 77,173 |
| Oct 16, 2025 | 20.44 | 20.50 | 20.44 | 20.50 | 20.15 | 0.29% | 144,564 |
| Oct 15, 2025 | 20.43 | 20.46 | 20.43 | 20.44 | 20.09 | 0.10% | 122,377 |
| Oct 14, 2025 | 20.42 | 20.43 | 20.39 | 20.42 | 20.07 | 0.20% | 106,265 |