Skip to main content
iShares Canadian HYBrid Corporate Bond Index ETF (TSX:XHB)
Canada flag Canada · Delayed Price · Currency is CAD
19.97
-0.05 (-0.25%)
At close: Mar 6, 2026

TSX:XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.0020.0019.9719.9719.97-0.25%10,251
Mar 5, 202620.0820.0820.0120.0220.02-0.30%17,104
Mar 4, 202620.0920.0920.0520.0820.080.05%10,323
Mar 3, 202620.0420.0719.9920.0720.07-0.15%28,299
Mar 2, 202620.0920.1020.0620.1020.10-0.40%14,110
Feb 27, 202620.1520.1920.1520.1820.180.05%7,454
Feb 26, 202620.1620.1820.1520.1720.170.15%29,925
Feb 25, 202620.1620.1720.1420.1420.14-0.15%23,856
Feb 24, 202620.1920.1920.1620.1720.17-0.54%12,673
Feb 23, 202620.2620.2820.2520.2820.200.15%22,308
Feb 20, 202620.2320.2520.2120.2520.170.05%42,400
Feb 19, 202620.2320.2420.2320.2420.160.05%2,345
Feb 18, 202620.2020.2320.2020.2320.15-9,227
Feb 17, 202620.2520.2520.2220.2320.150.25%5,024
Feb 13, 202620.2320.2420.1820.1820.10-0.10%11,849
Feb 12, 202620.1620.2120.1620.2020.120.05%11,524
Feb 11, 202620.1520.1920.1520.1920.110.15%4,739
Feb 10, 202620.1220.1620.1220.1620.080.20%7,951
Feb 9, 202620.1420.1420.1220.1220.04-0.30%6,463
Feb 6, 202620.1120.1820.0820.1820.100.25%46,294
Feb 5, 202620.1220.1320.1120.1320.050.10%2,914
Feb 4, 202620.1020.1220.1020.1120.030.10%2,643
Feb 3, 202620.0820.1320.0820.0920.01-0.05%10,479
Feb 2, 202620.0920.1020.0820.1020.02-10,738
Jan 30, 202620.0620.1020.0620.1020.02-0.05%1,515
Jan 29, 202620.0420.1120.0420.1120.030.52%11,835
Jan 28, 202620.0120.0820.0020.0119.930.02%33,700
Jan 27, 202620.1320.1320.0020.0019.93-0.74%102,388
Jan 26, 202620.1220.1720.1220.1520.000.10%5,124
Jan 23, 202620.0620.1320.0620.1319.980.20%15,280
Jan 22, 202620.1120.1220.0820.0919.94-0.05%14,932
Jan 21, 202620.0820.1020.0820.1019.950.10%45,039
Jan 20, 202620.0920.1020.0720.0819.93-0.15%10,829
Jan 19, 202620.1120.1120.1020.1119.960.05%8,397
Jan 16, 202620.0920.1420.0920.1019.95-0.20%6,071
Jan 15, 202620.1320.1420.1120.1419.990.10%10,184
Jan 14, 202620.0320.1220.0320.1219.970.20%8,591
Jan 13, 202620.0720.0820.0420.0819.930.05%14,679
Jan 12, 202620.0720.0820.0420.0719.92-37,105
Jan 9, 202620.0620.0720.0620.0719.920.10%16,376
Jan 8, 202619.9920.0619.9920.0519.90-0.05%8,825
Jan 7, 202620.0220.0720.0220.0619.910.25%42,679
Jan 6, 202620.0020.0119.9620.0119.86-4,305
Jan 5, 202619.9820.0119.9620.0119.860.25%14,096
Jan 2, 202619.9619.9719.9319.9619.81-0.10%9,848
Dec 31, 202520.0020.0019.9819.9819.83-0.10%4,582
Dec 30, 202520.0120.0119.9920.0019.85-0.55%21,303
Dec 29, 202520.0820.1120.0820.1119.880.10%17,112
Dec 24, 202520.0720.0920.0720.0919.860.20%935
Dec 23, 202520.0420.0620.0220.0519.830.25%8,083
Dec 22, 202519.9820.0019.9820.0019.780.05%1,582
Dec 19, 202520.0020.0019.9719.9919.77-0.07%1,942
Dec 18, 202519.9920.0219.9820.0119.78-0.02%10,332
Dec 17, 202519.9620.0119.9620.0119.790.05%3,272
Dec 16, 202519.9720.0219.9720.0019.780.10%1,728
Dec 15, 202519.9720.0019.9719.9819.760.20%7,045
Dec 12, 202519.9319.9519.9319.9419.720.05%2,402
Dec 11, 202519.9819.9819.9319.9319.710.05%1,685
Dec 10, 202519.9019.9419.9019.9219.700.18%8,781
Dec 9, 202519.8919.8919.8719.8919.66-0.18%712
Dec 8, 202519.8619.9319.8619.9219.70-28,167
Dec 5, 202519.9819.9819.9019.9219.70-0.55%13,599
Dec 4, 202520.0720.0720.0220.0319.81-0.10%9,809
Dec 3, 202520.0320.0620.0320.0519.830.10%4,646
Dec 2, 202520.0220.0520.0120.0319.81-0.15%9,881
Dec 1, 202520.1020.1020.0620.0619.84-0.40%21,813
Nov 28, 202520.1420.1420.1120.1419.910.05%13,358
Nov 27, 202520.1320.1420.1020.1319.900.05%6,804
Nov 26, 202520.1020.1320.0720.1219.890.10%11,410
Nov 25, 202520.0920.1020.0920.1019.870.25%5,894
Nov 24, 202520.0620.0820.0320.0519.83-16,442
Nov 21, 202520.0020.0620.0020.0519.830.10%21,558
Nov 20, 202520.0320.0520.0020.0319.810.15%13,304
Nov 19, 202519.9920.0219.9920.0019.78-0.35%11,401
Nov 18, 202520.0720.1120.0420.0719.77-0.10%10,676
Nov 17, 202520.1220.1220.0920.0919.79-0.10%13,394
Nov 14, 202520.1220.1420.1120.1119.81-0.17%24,630
Nov 13, 202520.1720.1820.1520.1519.84-0.25%23,669
Nov 12, 202520.1820.2020.1820.2019.89-1,040
Nov 11, 202520.1620.2020.1620.2019.890.27%43,946
Nov 10, 202520.1620.1820.1420.1419.84-0.05%10,643
Nov 7, 202520.1620.1720.1520.1519.85-0.25%18,567
Nov 6, 202520.1920.2020.1720.2019.900.22%4,871
Nov 5, 202520.1520.1620.1520.1619.85-0.07%9,104
Nov 4, 202520.1020.1720.1020.1719.870.15%15,741
Nov 3, 202520.1720.1720.1420.1419.84-0.15%9,251
Oct 31, 202520.1220.1720.1220.1719.870.05%1,178
Oct 30, 202520.1020.1620.1020.1619.860.15%3,884
Oct 29, 202520.1820.1820.1320.1319.83-0.45%9,442
Oct 28, 202520.2120.2220.2120.2219.92-0.25%5,600
Oct 27, 202520.2520.2720.2420.2719.890.30%40,468
Oct 24, 202520.2120.2420.2020.2119.830.05%13,129
Oct 23, 202520.2220.2320.2020.2019.82-0.20%8,912
Oct 22, 202520.2420.2420.2120.2419.860.10%13,593
Oct 21, 202520.2520.2520.2220.2219.84-0.15%7,405
Oct 20, 202520.2520.2520.2420.2519.870.10%7,084
Oct 17, 202520.2220.2320.2120.2319.850.10%18,313
Oct 16, 202520.1920.2220.1920.2119.830.20%4,911
Oct 15, 202520.1420.1920.1420.1719.79-5,972
Oct 14, 202520.1220.1720.1220.1719.790.10%2,950