Skip to main content
iShares Canadian Government Bond Index ETF (TSX:XGB)
Canada flag Canada · Delayed Price · Currency is CAD
19.30
+0.06 (0.31%)
At close: Mar 9, 2026

TSX:XGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.2119.3119.1819.3019.300.31%335,634
Mar 6, 202619.2719.2919.2419.2419.24-0.49%36,701
Mar 5, 202619.3419.3619.3119.3419.34-0.54%44,637
Mar 4, 202619.4719.4719.4319.4419.44-0.03%43,884
Mar 3, 202619.4019.4719.3419.4519.45-0.18%47,401
Mar 2, 202619.5219.5219.4519.4819.48-0.51%71,187
Feb 27, 202619.5619.5919.5419.5819.580.20%40,363
Feb 26, 202619.5319.5519.5219.5419.540.21%84,084
Feb 25, 202619.5119.5319.5019.5019.50-0.10%47,976
Feb 24, 202619.5319.5319.5119.5219.52-0.20%27,187
Feb 23, 202619.5419.5719.5419.5619.510.15%35,360
Feb 20, 202619.5219.5319.5019.5319.480.08%51,755
Feb 19, 202619.5119.5219.4919.5219.470.03%58,784
Feb 18, 202619.5119.5319.5019.5119.46-0.05%66,223
Feb 17, 202619.5119.5419.5119.5219.470.15%69,959
Feb 13, 202619.4719.5119.4719.4919.440.21%66,212
Feb 12, 202619.4019.4619.4019.4519.400.31%38,929
Feb 11, 202619.3819.4119.3719.3919.340.13%124,729
Feb 10, 202619.3519.3819.3519.3719.320.18%39,773
Feb 9, 202619.3019.3419.3019.3319.280.10%94,019
Feb 6, 202619.3319.3319.2819.3119.26-0.05%23,107
Feb 5, 202619.2919.3219.2919.3219.270.16%31,441
Feb 4, 202619.2619.3019.2519.2919.240.05%37,712
Feb 3, 202619.2819.2819.2519.2819.23-0.08%35,494
Feb 2, 202619.2719.3019.2619.3019.250.03%228,930
Jan 30, 202619.2819.3019.2819.2919.24-42,818
Jan 29, 202619.2719.3119.2519.2919.240.10%126,134
Jan 28, 202619.2819.2919.2619.2719.22-0.03%39,207
Jan 27, 202619.3119.3119.2719.2819.23-0.54%50,490
Jan 26, 202619.3819.4019.3819.3819.280.31%56,586
Jan 23, 202619.3219.3219.2819.3219.22-0.05%48,987
Jan 22, 202619.3219.3419.3019.3319.230.16%42,246
Jan 21, 202619.2819.3219.2519.3019.200.10%73,630
Jan 20, 202619.2719.3019.2719.2819.18-0.23%30,601
Jan 19, 202619.3319.3319.3119.3319.23-0.13%27,482
Jan 16, 202619.3719.3819.3319.3519.25-0.10%51,262
Jan 15, 202619.3619.3819.3319.3719.270.13%66,607
Jan 14, 202619.2919.3619.2919.3519.250.34%82,438
Jan 13, 202619.2819.2819.2619.2819.18-0.10%19,338
Jan 12, 202619.2919.3019.2719.3019.20-0.10%59,557
Jan 9, 202619.2719.3319.2719.3219.220.21%39,840
Jan 8, 202619.2619.2919.2519.2819.18-0.10%44,391
Jan 7, 202619.2719.3219.2719.3019.200.34%75,608
Jan 6, 202619.2219.2419.1919.2419.140.03%51,241
Jan 5, 202619.1819.2619.1819.2319.130.31%79,642
Jan 2, 202619.2019.2119.1619.1719.07-0.26%39,040
Dec 31, 202519.2519.2519.2219.2219.12-0.16%10,668
Dec 30, 202519.2619.2619.2319.2519.15-0.47%16,658
Dec 29, 202519.3119.3419.3119.3419.190.16%19,199
Dec 24, 202519.2919.3219.2919.3119.160.10%29,551
Dec 23, 202519.2519.3019.2519.2919.140.31%20,338
Dec 22, 202519.2019.2319.1919.2319.080.10%45,341
Dec 19, 202519.2119.2419.2019.2119.06-0.21%40,518
Dec 18, 202519.2419.2619.2419.2519.100.10%20,123
Dec 17, 202519.2419.2619.2319.2319.08-0.21%47,122
Dec 16, 202519.2219.2819.2219.2719.120.03%85,400
Dec 15, 202519.2719.2819.2519.2719.120.23%23,034
Dec 12, 202519.2119.2319.2119.2219.07-0.05%153,627
Dec 11, 202519.2419.2619.2319.2319.080.05%53,991
Dec 10, 202519.1719.2319.1719.2219.070.21%47,683
Dec 9, 202519.1919.2019.1619.1819.03-0.26%108,622
Dec 8, 202519.1519.2319.1319.2319.080.13%56,422
Dec 5, 202519.2619.2619.1919.2119.06-1.06%111,200
Dec 4, 202519.4619.4619.4019.4119.26-0.31%91,942
Dec 3, 202519.4519.4819.4519.4719.320.10%23,144
Dec 2, 202519.4519.4719.4319.4519.30-0.08%28,775
Dec 1, 202519.4919.5119.4719.4719.32-0.66%43,713
Nov 28, 202519.6019.6019.5619.6019.45-0.03%66,739
Nov 27, 202519.5719.6019.5719.6019.450.10%27,114
Nov 26, 202519.5319.5919.5219.5819.430.20%49,650
Nov 25, 202519.5319.5719.5319.5419.390.18%41,306
Nov 24, 202519.4919.5119.4719.5119.360.21%41,704
Nov 21, 202519.4419.4719.4319.4719.320.18%35,145
Nov 20, 202519.4119.4419.4019.4319.280.15%17,001
Nov 19, 202519.4419.4419.3719.4019.25-0.18%53,279
Nov 18, 202519.4919.4919.4219.4419.24-0.18%41,711
Nov 17, 202519.4819.5019.4719.4719.27-0.05%55,471
Nov 14, 202519.5419.5419.4819.4819.28-0.31%26,073
Nov 13, 202519.5419.5819.5419.5419.34-0.18%36,915
Nov 12, 202519.5619.6019.5619.5819.380.03%18,617
Nov 11, 202519.5519.5719.5519.5719.370.10%38,223
Nov 10, 202519.5419.5619.5319.5519.350.05%22,415
Nov 7, 202519.5219.5819.5219.5419.34-0.36%20,000
Nov 6, 202519.5719.6219.5719.6119.410.31%37,975
Nov 5, 202519.5919.5919.5519.5519.350.10%57,365
Nov 4, 202519.5319.5619.5219.5319.33-0.15%32,013
Nov 3, 202519.5619.5919.5419.5619.36-0.15%54,643
Oct 31, 202519.5919.5919.5519.5919.390.15%26,101
Oct 30, 202519.5219.5819.5219.5619.360.10%29,932
Oct 29, 202519.6019.6019.5319.5419.34-0.69%61,006
Oct 28, 202519.6619.6819.6419.6819.47-0.18%44,022
Oct 27, 202519.6319.7119.6319.7119.460.33%52,200
Oct 24, 202519.6819.6919.6419.6519.400.18%28,032
Oct 23, 202519.6419.6419.6119.6119.36-0.20%33,525
Oct 22, 202519.6719.6719.6419.6519.40-17,659
Oct 21, 202519.6819.6919.6319.6519.40-0.10%43,702
Oct 20, 202519.6819.6919.6719.6719.420.23%29,634
Oct 17, 202519.6319.6319.6019.6319.380.03%14,326
Oct 16, 202519.5719.6319.5719.6219.370.31%29,985
Oct 15, 202519.5819.6019.5619.5619.310.15%39,391