Skip to main content
iShares Canadian Government Bond Index ETF (TSX:XGB)
Canada flag Canada · Delayed Price · Currency is CAD
19.13
-0.01 (-0.05%)
Apr 28, 2026, 3:59 PM EST

TSX:XGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1219.1319.0919.1319.13-0.05%19,064
Apr 27, 202619.1519.1619.1219.1419.14-0.52%44,389
Apr 24, 202619.1819.2519.1819.2419.190.31%46,683
Apr 23, 202619.2119.2419.1419.1819.13-0.10%73,198
Apr 22, 202619.2519.2519.2019.2019.150.10%50,079
Apr 21, 202619.2519.2519.1719.1819.13-0.36%22,797
Apr 20, 202619.2419.2519.2219.2519.200.05%31,674
Apr 17, 202619.2219.2619.2219.2419.190.42%100,327
Apr 16, 202619.1819.1919.1219.1619.11-0.05%42,432
Apr 15, 202619.2219.2219.1719.1719.12-0.26%25,016
Apr 14, 202619.1219.2219.1219.2219.170.37%45,722
Apr 13, 202619.1319.1619.1019.1519.100.05%29,039
Apr 10, 202619.1519.1519.1219.1419.09-0.05%17,191
Apr 9, 202619.1319.1919.0919.1519.10-0.10%47,210
Apr 8, 202619.2019.2119.1619.1719.120.47%35,804
Apr 7, 202619.1319.1319.0319.0819.03-0.31%62,498
Apr 6, 202619.0719.1519.0719.1419.090.16%70,975
Apr 2, 202619.0319.1519.0319.1119.060.16%63,483
Apr 1, 202619.0819.1219.0719.0819.03-0.16%34,272
Mar 31, 202619.1319.1619.1119.1119.060.21%50,685
Mar 30, 202619.0719.0919.0619.0719.020.47%50,152
Mar 27, 202618.9518.9918.9518.9818.93-0.11%10,429
Mar 26, 202619.0919.0918.9919.0018.95-0.84%25,125
Mar 25, 202619.0919.1719.0919.1619.060.74%51,102
Mar 24, 202619.0019.0618.9919.0218.92-0.39%45,991
Mar 23, 202619.0419.1419.0419.1019.000.42%59,954
Mar 20, 202619.1219.1219.0119.0218.92-0.96%57,614
Mar 19, 202619.1619.2319.1319.2019.100.05%60,049
Mar 18, 202619.2419.2419.1819.1919.09-0.36%47,113
Mar 17, 202619.2319.2919.2319.2619.160.21%24,344
Mar 16, 202619.2019.2219.1719.2219.120.63%13,804
Mar 13, 202619.1619.1619.0819.1019.00-58,184
Mar 12, 202619.1219.1419.0719.1019.00-0.29%54,766
Mar 11, 202619.2119.2219.1519.1619.06-0.55%56,241
Mar 10, 202619.2919.3319.2619.2619.16-0.21%32,976
Mar 9, 202619.2119.3119.1819.3019.200.31%335,634
Mar 6, 202619.2719.2919.2419.2419.14-0.49%36,701
Mar 5, 202619.3419.3619.3119.3419.23-0.54%44,637
Mar 4, 202619.4719.4719.4319.4419.34-0.03%43,884
Mar 3, 202619.4019.4719.3419.4519.34-0.18%47,401
Mar 2, 202619.5219.5219.4519.4819.38-0.51%71,187
Feb 27, 202619.5619.5919.5419.5819.480.20%40,363
Feb 26, 202619.5319.5519.5219.5419.440.21%84,084
Feb 25, 202619.5119.5319.5019.5019.40-0.10%47,976
Feb 24, 202619.5319.5319.5119.5219.42-0.20%27,187
Feb 23, 202619.5419.5719.5419.5619.410.15%35,360
Feb 20, 202619.5219.5319.5019.5319.380.08%51,755
Feb 19, 202619.5119.5219.4919.5219.360.03%58,784
Feb 18, 202619.5119.5319.5019.5119.36-0.05%66,223
Feb 17, 202619.5119.5419.5119.5219.370.15%69,959
Feb 13, 202619.4719.5119.4719.4919.340.21%66,212
Feb 12, 202619.4019.4619.4019.4519.300.31%38,929
Feb 11, 202619.3819.4119.3719.3919.240.13%124,729
Feb 10, 202619.3519.3819.3519.3719.220.18%39,773
Feb 9, 202619.3019.3419.3019.3319.180.10%94,019
Feb 6, 202619.3319.3319.2819.3119.16-0.05%23,107
Feb 5, 202619.2919.3219.2919.3219.170.16%31,441
Feb 4, 202619.2619.3019.2519.2919.140.05%37,712
Feb 3, 202619.2819.2819.2519.2819.13-0.08%35,494
Feb 2, 202619.2719.3019.2619.3019.150.03%228,930
Jan 30, 202619.2819.3019.2819.2919.14-42,818
Jan 29, 202619.2719.3119.2519.2919.140.10%126,134
Jan 28, 202619.2819.2919.2619.2719.12-0.03%39,207
Jan 27, 202619.3119.3119.2719.2819.13-0.54%50,490
Jan 26, 202619.3819.4019.3819.3819.180.31%56,586
Jan 23, 202619.3219.3219.2819.3219.12-0.05%48,987
Jan 22, 202619.3219.3419.3019.3319.130.16%42,246
Jan 21, 202619.2819.3219.2519.3019.100.10%73,630
Jan 20, 202619.2719.3019.2719.2819.08-0.23%30,601
Jan 19, 202619.3319.3319.3119.3319.13-0.13%27,482
Jan 16, 202619.3719.3819.3319.3519.15-0.10%51,262
Jan 15, 202619.3619.3819.3319.3719.170.13%66,607
Jan 14, 202619.2919.3619.2919.3519.150.34%82,438
Jan 13, 202619.2819.2819.2619.2819.08-0.10%19,338
Jan 12, 202619.2919.3019.2719.3019.10-0.10%59,557
Jan 9, 202619.2719.3319.2719.3219.120.21%39,840
Jan 8, 202619.2619.2919.2519.2819.08-0.10%44,391
Jan 7, 202619.2719.3219.2719.3019.100.34%75,608
Jan 6, 202619.2219.2419.1919.2419.040.03%51,241
Jan 5, 202619.1819.2619.1819.2319.030.31%79,642
Jan 2, 202619.2019.2119.1619.1718.97-0.26%39,040
Dec 31, 202519.2519.2519.2219.2219.02-0.16%10,668
Dec 30, 202519.2619.2619.2319.2519.05-0.47%16,658
Dec 29, 202519.3119.3419.3119.3419.090.16%19,199
Dec 24, 202519.2919.3219.2919.3119.060.10%29,551
Dec 23, 202519.2519.3019.2519.2919.040.31%20,338
Dec 22, 202519.2019.2319.1919.2318.980.10%45,341
Dec 19, 202519.2119.2419.2019.2118.96-0.21%40,518
Dec 18, 202519.2419.2619.2419.2519.000.10%20,123
Dec 17, 202519.2419.2619.2319.2318.98-0.21%47,122
Dec 16, 202519.2219.2819.2219.2719.020.03%85,400
Dec 15, 202519.2719.2819.2519.2719.020.23%23,034
Dec 12, 202519.2119.2319.2119.2218.97-0.05%153,627
Dec 11, 202519.2419.2619.2319.2318.980.05%53,991
Dec 10, 202519.1719.2319.1719.2218.970.21%47,683
Dec 9, 202519.1919.2019.1619.1818.93-0.26%108,622
Dec 8, 202519.1519.2319.1319.2318.980.13%56,422
Dec 5, 202519.2619.2619.1919.2118.96-1.06%111,200
Dec 4, 202519.4619.4619.4019.4119.16-0.31%91,942
Dec 3, 202519.4519.4819.4519.4719.220.10%23,144