Skip to main content
iShares Core Canadian Corporate Bond Index ETF (TSX:XCB)
Canada flag Canada · Delayed Price · Currency is CAD
20.07
-0.05 (-0.25%)
Apr 28, 2026, 3:57 PM EST

TSX:XCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0820.0820.0320.07--0.25%327,741
Apr 27, 202620.1220.1320.0820.1220.12-0.49%195,602
Apr 24, 202620.1720.2320.1720.2220.150.12%164,372
Apr 23, 202620.1920.2220.1420.2020.130.07%272,188
Apr 22, 202620.2020.2020.1720.1820.110.30%172,542
Apr 21, 202620.2220.2220.1220.1220.05-0.40%233,140
Apr 20, 202620.2120.2220.1920.2020.13-147,271
Apr 17, 202620.1920.2220.1720.2020.130.42%141,485
Apr 16, 202620.1520.1520.0920.1220.05-0.02%319,293
Apr 15, 202620.1520.1520.1220.1220.05-0.20%307,186
Apr 14, 202620.0620.1720.0620.1620.090.25%173,329
Apr 13, 202620.0720.1120.0520.1120.040.20%145,766
Apr 10, 202620.1220.1220.0720.0720.00-0.10%162,111
Apr 9, 202620.0720.1520.0420.0920.02-0.20%267,932
Apr 8, 202620.1120.1420.0920.1320.060.50%100,628
Apr 7, 202620.0420.0419.9620.0319.96-0.15%216,867
Apr 6, 202620.0220.0720.0220.0619.990.25%145,272
Apr 2, 202619.9820.0519.9720.0119.940.10%130,639
Apr 1, 202619.9920.0219.9819.9919.92-0.05%139,548
Mar 31, 202620.0020.0420.0020.0019.930.10%275,843
Mar 30, 202619.9520.0019.9519.9819.910.40%114,027
Mar 27, 202619.8919.9119.8719.9019.83-0.05%122,643
Mar 26, 202620.0120.0119.9019.9119.84-0.90%216,871
Mar 25, 202620.0620.1120.0420.0919.950.65%335,491
Mar 24, 202619.9620.0119.9419.9619.82-0.35%160,041
Mar 23, 202620.0020.0719.9520.0319.890.45%179,468
Mar 20, 202620.0320.0319.9319.9419.80-0.70%157,863
Mar 19, 202620.0520.1020.0320.0819.94-228,888
Mar 18, 202620.1520.1520.0820.0819.94-0.25%177,376
Mar 17, 202620.1320.1720.1320.1319.990.17%140,948
Mar 16, 202620.0820.1020.0520.1019.960.42%142,988
Mar 13, 202620.1020.1119.9820.0119.87-0.05%224,143
Mar 12, 202620.0920.1020.0120.0219.88-0.40%180,995
Mar 11, 202620.1820.1820.1020.1019.96-0.52%223,333
Mar 10, 202620.2020.2620.2020.2120.06-0.07%201,376
Mar 9, 202620.1120.2220.0920.2220.080.20%215,225
Mar 6, 202620.1920.2220.1720.1820.04-0.35%235,977
Mar 5, 202620.2620.2820.2420.2520.11-0.44%399,081
Mar 4, 202620.3420.3620.3220.3420.200.10%124,647
Mar 3, 202620.2820.3320.2420.3220.18-0.15%328,425
Mar 2, 202620.4120.4120.3220.3520.21-0.49%208,119
Feb 27, 202620.4520.4620.4320.4520.310.10%175,791
Feb 26, 202620.4220.4420.4220.4320.290.05%122,768
Feb 25, 202620.4220.4320.4120.4220.28-0.05%182,383
Feb 24, 202620.4520.4520.4320.4320.29-0.41%147,384
Feb 23, 202620.5120.5320.5020.5220.300.07%175,890
Feb 20, 202620.5120.5120.4820.5020.290.05%183,234
Feb 19, 202620.4920.4920.4720.4920.28-140,310
Feb 18, 202620.4620.5020.4620.4920.280.10%124,387
Feb 17, 202620.5120.5220.4720.4720.26-0.10%140,172
Feb 13, 202620.4720.5020.4720.4920.280.20%160,099
Feb 12, 202620.4220.4520.4220.4520.240.25%155,592
Feb 11, 202620.4220.4220.4020.4020.190.05%104,333
Feb 10, 202620.3820.4020.3720.3920.180.05%180,682
Feb 9, 202620.3720.3820.3420.3820.170.05%139,495
Feb 6, 202620.3720.3720.3320.3720.160.10%169,659
Feb 5, 202620.3620.3820.3320.3520.140.05%161,811
Feb 4, 202620.3420.3520.3220.3420.130.05%140,497
Feb 3, 202620.3220.3320.3020.3320.12-158,062
Feb 2, 202620.3420.3420.3020.3320.12-228,686
Jan 30, 202620.3320.3320.3020.3320.120.02%136,960
Jan 29, 202620.3020.3420.2820.3320.120.07%178,653
Jan 28, 202620.3220.3320.2920.3120.100.05%171,229
Jan 27, 202620.3020.3320.3020.3020.09-0.54%158,060
Jan 26, 202620.3720.4320.3720.4120.130.29%139,507
Jan 23, 202620.3720.3720.3320.3520.07-0.05%152,452
Jan 22, 202620.3420.3720.3220.3620.080.15%128,630
Jan 21, 202620.2820.3420.2820.3320.050.15%119,921
Jan 20, 202620.3120.3220.2920.3020.02-0.20%173,572
Jan 19, 202620.3620.3620.3220.3420.06-0.10%81,725
Jan 16, 202620.3620.3820.3320.3620.08-0.10%138,487
Jan 15, 202620.3220.3920.3220.3820.100.25%178,427
Jan 14, 202620.3020.3520.2920.3320.050.20%202,343
Jan 13, 202620.2720.3020.2620.2920.01-0.05%127,990
Jan 12, 202620.2920.3020.2820.3020.02-0.05%138,286
Jan 9, 202620.2920.3220.2720.3120.030.15%185,053
Jan 8, 202620.2720.2820.2520.2820.000.05%205,472
Jan 7, 202620.2820.3020.2620.2719.990.20%210,365
Jan 6, 202620.2220.2320.2020.2319.95-0.05%206,272
Jan 5, 202620.2120.2620.2020.2419.960.25%296,382
Jan 2, 202620.1920.2020.1620.1919.91-0.20%202,746
Dec 31, 202520.2320.2520.2120.2319.95-87,242
Dec 30, 202520.2520.2520.2320.2319.95-0.52%128,651
Dec 29, 202520.3320.3420.3220.3419.990.12%138,905
Dec 24, 202520.3320.3320.3120.3119.960.05%90,143
Dec 23, 202520.2520.3020.2520.3019.950.27%121,009
Dec 22, 202520.2420.2520.2120.2519.900.07%148,883
Dec 19, 202520.2320.2420.2220.2319.88-0.15%202,642
Dec 18, 202520.2620.2620.2420.2619.910.15%81,414
Dec 17, 202520.2420.2520.2220.2319.88-0.15%138,858
Dec 16, 202520.2120.2620.2120.2619.910.05%104,809
Dec 15, 202520.2320.2620.2320.2519.900.22%139,776
Dec 12, 202520.2020.2120.1920.2119.86-0.02%142,690
Dec 11, 202520.1920.2220.1920.2119.870.10%111,165
Dec 10, 202520.1120.1920.1120.1919.850.25%144,664
Dec 9, 202520.1620.1620.1120.1419.80-0.20%103,253
Dec 8, 202520.1220.1820.0820.1819.840.15%156,185
Dec 5, 202520.2020.2120.1320.1519.81-0.74%224,448
Dec 4, 202520.3420.3420.2920.3019.95-0.25%196,429
Dec 3, 202520.3320.3620.3320.3520.000.10%190,711