Skip to main content
iShares Canadian Government Bond Index ETF (TSX:XGB)
Canada flag Canada · Delayed Price · Currency is CAD
19.21
-0.21 (-1.06%)
At close: Dec 5, 2025

TSX:XGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2619.2619.1919.2119.21-1.06%111,200
Dec 4, 202519.4619.4619.4019.4119.41-0.31%91,942
Dec 3, 202519.4519.4819.4519.4719.470.10%23,144
Dec 2, 202519.4519.4719.4319.4519.45-0.08%28,775
Dec 1, 202519.4919.5119.4719.4719.47-0.66%43,713
Nov 28, 202519.6019.6019.5619.6019.60-0.03%66,739
Nov 27, 202519.5719.6019.5719.6019.600.10%27,114
Nov 26, 202519.5319.5919.5219.5819.580.20%49,650
Nov 25, 202519.5319.5719.5319.5419.540.18%41,306
Nov 24, 202519.4919.5119.4719.5119.510.21%41,704
Nov 21, 202519.4419.4719.4319.4719.470.18%35,145
Nov 20, 202519.4119.4419.4019.4319.430.15%17,001
Nov 19, 202519.4419.4419.3719.4019.40-0.18%53,279
Nov 18, 202519.4919.4919.4219.4419.39-0.18%41,711
Nov 17, 202519.4819.5019.4719.4719.42-0.05%55,471
Nov 14, 202519.5419.5419.4819.4819.43-0.31%26,073
Nov 13, 202519.5419.5819.5419.5419.49-0.18%36,915
Nov 12, 202519.5619.6019.5619.5819.520.03%18,617
Nov 11, 202519.5519.5719.5519.5719.520.10%38,223
Nov 10, 202519.5419.5619.5319.5519.500.05%22,415
Nov 7, 202519.5219.5819.5219.5419.49-0.36%20,000
Nov 6, 202519.5719.6219.5719.6119.560.31%37,975
Nov 5, 202519.5919.5919.5519.5519.500.10%57,365
Nov 4, 202519.5319.5619.5219.5319.48-0.15%32,013
Nov 3, 202519.5619.5919.5419.5619.51-0.15%54,643
Oct 31, 202519.5919.5919.5519.5919.540.15%26,101
Oct 30, 202519.5219.5819.5219.5619.510.10%29,932
Oct 29, 202519.6019.6019.5319.5419.49-0.69%61,006
Oct 28, 202519.6619.6819.6419.6819.62-0.18%44,022
Oct 27, 202519.6319.7119.6319.7119.610.33%52,200
Oct 24, 202519.6819.6919.6419.6519.540.18%28,032
Oct 23, 202519.6419.6419.6119.6119.51-0.20%33,525
Oct 22, 202519.6719.6719.6419.6519.55-17,659
Oct 21, 202519.6819.6919.6319.6519.55-0.10%43,702
Oct 20, 202519.6819.6919.6719.6719.570.23%29,634
Oct 17, 202519.6319.6319.6019.6319.520.03%14,326
Oct 16, 202519.5719.6319.5719.6219.520.31%29,985
Oct 15, 202519.5819.6019.5619.5619.460.15%39,391
Oct 14, 202519.5119.5519.5019.5319.430.15%51,453
Oct 10, 202519.4519.5019.4319.5019.400.31%9,909
Oct 9, 202519.4619.4619.4319.4419.34-0.05%23,111
Oct 8, 202519.4819.4819.4319.4519.350.05%35,257
Oct 7, 202519.4119.4619.4119.4419.340.10%47,242
Oct 6, 202519.4219.4519.4219.4219.32-0.28%48,418
Oct 3, 202519.4819.4919.4619.4819.38-0.08%52,061
Oct 2, 202519.4519.5119.4519.4919.390.21%40,583
Oct 1, 202519.5019.5319.4519.4519.35-0.13%149,284
Sep 30, 202519.4619.4919.4619.4819.38-0.03%26,591
Sep 29, 202519.4519.5019.4519.4819.380.33%36,646
Sep 26, 202519.4219.4519.3919.4219.32-0.03%36,641
Sep 25, 202519.4319.4319.3919.4219.32-0.05%40,909
Sep 24, 202519.3919.4519.3919.4319.33-0.31%61,335
Sep 23, 202519.5219.5219.4619.4919.34-0.05%34,667
Sep 22, 202519.5019.5119.4919.5019.35-25,545
Sep 19, 202519.5319.5319.4919.5019.35-0.03%25,173
Sep 18, 202519.4919.5319.4719.5119.36-0.03%31,900
Sep 17, 202519.5519.5819.5019.5119.36-0.20%50,175
Sep 16, 202519.5219.5519.5219.5519.400.21%77,263
Sep 15, 202519.5219.5419.5119.5119.360.05%30,107
Sep 12, 202519.4919.5019.4619.5019.35-0.08%33,496
Sep 11, 202519.4919.5319.4919.5219.370.15%47,094
Sep 10, 202519.4519.5119.4419.4919.340.39%24,730
Sep 9, 202519.4219.4419.3819.4119.26-0.10%33,901
Sep 8, 202519.4019.4419.3919.4319.280.52%61,014
Sep 5, 202519.3019.3419.3019.3319.180.57%42,258
Sep 4, 202519.2019.2319.1919.2219.070.29%21,619
Sep 3, 202519.0919.1819.0919.1719.020.42%41,482
Sep 2, 202519.0619.1119.0619.0918.94-0.44%33,416
Aug 29, 202519.1219.1819.1119.1719.020.31%40,313
Aug 28, 202519.0819.1119.0719.1118.960.21%27,297
Aug 27, 202519.0119.0719.0119.0718.92-0.03%36,309
Aug 26, 202519.0419.0819.0219.0818.93-0.05%68,708
Aug 25, 202519.0819.1119.0819.0918.89-0.29%31,317
Aug 22, 202519.1119.1719.1119.1418.940.34%16,260
Aug 21, 202519.1119.1319.0619.0818.88-0.31%39,887
Aug 20, 202519.1019.1519.0919.1418.940.05%35,892
Aug 19, 202519.0819.1319.0819.1318.930.37%33,865
Aug 18, 202519.0819.0819.0519.0618.86-0.18%21,907
Aug 15, 202519.1019.1219.0919.0918.89-0.39%16,004
Aug 14, 202519.1819.1819.1319.1718.97-0.08%28,284
Aug 13, 202519.1819.2019.1819.1818.980.18%52,633
Aug 12, 202519.1619.1619.1219.1518.95-0.31%70,268
Aug 11, 202519.2419.2419.1919.2119.01-0.08%21,204
Aug 8, 202519.2019.2319.2019.2219.020.16%43,008
Aug 7, 202519.2219.2419.1919.1918.99-0.05%19,187
Aug 6, 202519.1919.2219.1819.2019.00-0.16%17,176
Aug 5, 202519.1919.2319.1919.2319.030.13%80,219
Aug 1, 202519.2119.2219.1919.2119.010.42%52,198
Jul 31, 202519.0719.1419.0719.1318.930.24%19,293
Jul 30, 202519.0619.1019.0619.0818.88-0.10%40,486
Jul 29, 202519.0219.1019.0219.1018.900.42%20,620
Jul 28, 202519.0319.0419.0019.0218.82-0.31%29,592
Jul 25, 202519.0219.1019.0219.0818.830.26%25,581
Jul 24, 202518.9819.0518.9819.0318.790.11%42,489
Jul 23, 202519.0819.0819.0119.0118.77-0.52%28,788
Jul 22, 202519.1019.1219.0919.1118.860.16%52,740
Jul 21, 202519.0819.1119.0719.0818.830.42%21,107
Jul 18, 202519.0219.0318.9919.0018.76-19,640
Jul 17, 202519.0119.0318.9919.0018.76-28,634
Jul 16, 202518.9919.0218.9619.0018.760.11%43,332