Skip to main content
iShares Canadian HYBrid Corporate Bond Index ETF (TSX:XHB)
Canada flag Canada · Delayed Price · Currency is CAD
19.92
-0.11 (-0.55%)
Dec 5, 2025, 3:59 PM EST

TSX:XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9819.9819.9019.92--0.55%11,999
Dec 4, 202520.0720.0720.0220.0320.03-0.10%9,809
Dec 3, 202520.0320.0620.0320.0520.050.10%4,646
Dec 2, 202520.0220.0520.0120.0320.03-0.15%9,881
Dec 1, 202520.1020.1020.0620.0620.06-0.40%21,813
Nov 28, 202520.1420.1420.1120.1420.140.05%13,358
Nov 27, 202520.1320.1420.1020.1320.130.05%6,804
Nov 26, 202520.1020.1320.0720.1220.120.10%11,410
Nov 25, 202520.0920.1020.0920.1020.100.25%5,894
Nov 24, 202520.0620.0820.0320.0520.05-16,442
Nov 21, 202520.0020.0620.0020.0520.050.10%21,558
Nov 20, 202520.0320.0520.0020.0320.030.15%13,304
Nov 19, 202519.9920.0219.9920.0020.00-0.35%11,401
Nov 18, 202520.0720.1120.0420.0719.99-0.10%10,676
Nov 17, 202520.1220.1220.0920.0920.01-0.10%13,394
Nov 14, 202520.1220.1420.1120.1120.03-0.17%24,630
Nov 13, 202520.1720.1820.1520.1520.07-0.25%23,669
Nov 12, 202520.1820.2020.1820.2020.12-1,040
Nov 11, 202520.1620.2020.1620.2020.120.27%43,946
Nov 10, 202520.1620.1820.1420.1420.06-0.05%10,643
Nov 7, 202520.1620.1720.1520.1520.07-0.25%18,567
Nov 6, 202520.1920.2020.1720.2020.120.22%4,871
Nov 5, 202520.1520.1620.1520.1620.08-0.07%9,104
Nov 4, 202520.1020.1720.1020.1720.090.15%15,741
Nov 3, 202520.1720.1720.1420.1420.06-0.15%9,251
Oct 31, 202520.1220.1720.1220.1720.090.05%1,178
Oct 30, 202520.1020.1620.1020.1620.080.15%3,884
Oct 29, 202520.1820.1820.1320.1320.05-0.45%9,442
Oct 28, 202520.2120.2220.2120.2220.14-0.25%5,600
Oct 27, 202520.2520.2720.2420.2720.120.30%40,468
Oct 24, 202520.2120.2420.2020.2120.060.05%13,129
Oct 23, 202520.2220.2320.2020.2020.05-0.20%8,912
Oct 22, 202520.2420.2420.2120.2420.090.10%13,593
Oct 21, 202520.2520.2520.2220.2220.07-0.15%7,405
Oct 20, 202520.2520.2520.2420.2520.100.10%7,084
Oct 17, 202520.2220.2320.2120.2320.080.10%18,313
Oct 16, 202520.1920.2220.1920.2120.060.20%4,911
Oct 15, 202520.1420.1920.1420.1720.02-5,972
Oct 14, 202520.1220.1720.1220.1720.020.10%2,950
Oct 10, 202520.1320.1520.1320.1520.000.30%3,639
Oct 9, 202520.0920.1120.0920.0919.94-0.05%5,415
Oct 8, 202520.1320.1320.0920.1019.95-0.10%10,847
Oct 7, 202520.0620.1320.0620.1219.970.15%5,628
Oct 6, 202520.1120.1120.0920.0919.94-0.10%11,800
Oct 3, 202520.1020.1220.1020.1119.96-0.05%3,956
Oct 2, 202520.1020.1220.1020.1219.970.10%1,757
Oct 1, 202520.1020.1420.0920.1019.95-0.25%9,513
Sep 30, 202520.1020.1620.1020.1520.000.30%6,671
Sep 29, 202520.0420.0920.0420.0919.940.25%9,863
Sep 26, 202520.0620.0620.0420.0419.89-0.05%1,587
Sep 25, 202520.0220.0520.0220.0519.90-8,300
Sep 24, 202520.0620.0620.0220.0519.90-0.45%3,743
Sep 23, 202520.1420.1420.1120.1419.920.10%3,751
Sep 22, 202520.1520.1520.1120.1219.900.15%11,219
Sep 19, 202520.0020.1020.0020.0919.87-0.05%26,391
Sep 18, 202520.0620.1120.0620.1019.88-13,221
Sep 17, 202520.1020.1320.1020.1019.88-0.05%6,331
Sep 16, 202520.0820.1120.0820.1119.890.30%8,100
Sep 15, 202520.0520.0820.0520.0519.83-0.10%7,692
Sep 12, 202520.0620.0720.0620.0719.85-10,223
Sep 11, 202520.0620.0720.0420.0719.850.20%3,006
Sep 10, 202520.0420.0420.0320.0319.810.10%1,544
Sep 9, 202520.0020.0120.0020.0119.790.05%1,096
Sep 8, 202519.9820.0019.9820.0019.780.25%9,320
Sep 5, 202519.9219.9619.9219.9519.730.35%8,486
Sep 4, 202519.8719.8919.8719.8819.660.15%7,500
Sep 3, 202519.8519.8619.8519.8519.630.15%3,074
Sep 2, 202519.8119.8419.8019.8219.60-0.20%7,129
Aug 29, 202519.8419.8619.8219.8619.640.15%7,793
Aug 28, 202519.8219.8319.7919.8319.610.13%7,824
Aug 27, 202519.7519.8119.7519.8119.580.03%7,626
Aug 26, 202519.8119.8119.7919.8019.58-0.40%1,381
Aug 25, 202519.8819.8919.8819.8819.580.10%2,510
Aug 22, 202519.8419.8919.8419.8619.560.13%1,525
Aug 21, 202519.8619.8619.8319.8419.54-0.33%2,252
Aug 20, 202519.9019.9019.8819.9019.600.10%6,519
Aug 19, 202519.8819.8819.8819.8819.580.15%100
Aug 18, 202519.8619.8719.8519.8519.55-0.30%1,675
Aug 15, 202519.9119.9219.9019.9119.61-9,170
Aug 14, 202519.9519.9519.9119.9119.61-0.15%5,600
Aug 13, 202519.8919.9419.8919.9419.640.20%5,376
Aug 12, 202519.9119.9119.9019.9019.60-0.25%5,820
Aug 11, 202519.9519.9519.9519.9519.650.10%6,885
Aug 8, 202519.9019.9619.9019.9319.63-0.10%4,491
Aug 7, 202519.9319.9519.9319.9519.650.20%1,901
Aug 6, 202519.9119.9119.9019.9119.61-0.10%1,004
Aug 5, 202519.9419.9419.8919.9319.630.20%4,959
Aug 1, 202519.8719.8919.8719.8919.590.18%1,183
Jul 31, 202519.8519.8619.8419.8619.560.18%5,027
Jul 30, 202519.7719.8419.7719.8219.52-0.05%2,650
Jul 29, 202519.7619.8319.7619.8319.530.28%2,846
Jul 28, 202519.7919.7919.7719.7819.48-0.43%2,957
Jul 25, 202519.8219.8619.8219.8619.490.30%2,901
Jul 24, 202519.7519.8319.7519.8019.43-0.05%1,137
Jul 23, 202519.8419.8419.7919.8119.44-0.10%5,583
Jul 22, 202519.8319.8319.8319.8319.460.05%653
Jul 21, 202519.7619.8219.7619.8219.450.35%3,119
Jul 18, 202519.7419.7619.7419.7519.380.10%4,641
Jul 17, 202519.7219.7419.7219.7319.360.05%4,261
Jul 16, 202519.7219.7219.7219.7219.35-1,800