Skip to main content
iShares Canadian HYBrid Corporate Bond Index ETF (TSX:XHB)
Canada flag Canada · Delayed Price · Currency is CAD
19.80
-0.07 (-0.35%)
Apr 29, 2026, 1:25 PM EST

TSX:XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.8719.8719.8019.80--0.40%4,335
Apr 28, 202619.8519.8819.8519.8819.88-0.10%2,113
Apr 27, 202619.9119.9119.8919.9019.90-0.50%9,457
Apr 24, 202619.9320.0019.9320.0019.920.35%3,124
Apr 23, 202619.9519.9619.9319.9319.85-0.20%6,974
Apr 22, 202619.9519.9919.9519.9719.890.15%7,617
Apr 21, 202619.9419.9619.9419.9419.86-0.25%4,097
Apr 20, 202619.9719.9919.9719.9919.910.10%2,469
Apr 17, 202619.9619.9819.9419.9719.890.40%10,081
Apr 16, 202619.9019.9019.8719.8919.81-1,733
Apr 15, 202619.8919.9019.8919.8919.81-0.15%2,637
Apr 14, 202619.8819.9219.8819.9219.840.25%4,017
Apr 13, 202619.8319.9019.8319.8719.790.15%17,670
Apr 10, 202619.8219.8419.8219.8419.76-0.10%709
Apr 9, 202619.8719.8719.8019.8619.780.05%12,346
Apr 8, 202619.8919.9019.8519.8519.770.20%3,886
Apr 7, 202619.8019.8119.7619.8119.73-0.10%9,028
Apr 6, 202619.7519.8319.7519.8319.750.20%5,543
Apr 2, 202619.8019.8419.7919.7919.710.03%8,410
Apr 1, 202619.8019.8019.7819.7919.710.03%11,880
Mar 31, 202619.7319.8019.7319.7819.700.20%9,440
Mar 30, 202619.6819.7719.6819.7419.660.51%21,442
Mar 27, 202619.6519.6719.6419.6419.57-0.25%4,294
Mar 26, 202619.7419.7619.6819.6919.62-0.86%25,125
Mar 25, 202619.7819.8619.7819.8619.710.61%4,172
Mar 24, 202619.7119.7919.7119.7419.59-0.35%23,529
Mar 23, 202619.7419.8219.7419.8119.660.30%11,585
Mar 20, 202619.8519.8519.7519.7519.60-0.45%2,340
Mar 19, 202619.8719.8719.8419.8419.69-0.25%850
Mar 18, 202619.9519.9519.8819.8919.740.05%22,178
Mar 17, 202619.9219.9219.8819.8819.73-3,966
Mar 16, 202619.8319.8819.8219.8819.730.40%19,999
Mar 13, 202619.8319.8719.8019.8019.65-0.20%10,739
Mar 12, 202619.8919.8919.8119.8419.69-0.40%16,510
Mar 11, 202619.9519.9519.9119.9219.77-0.15%5,520
Mar 10, 202619.9519.9919.9519.9519.80-2,018
Mar 9, 202619.9319.9519.9019.9519.80-0.10%3,865
Mar 6, 202620.0020.0019.9719.9719.82-0.25%10,251
Mar 5, 202620.0820.0820.0120.0219.87-0.30%17,104
Mar 4, 202620.0920.0920.0520.0819.930.05%10,323
Mar 3, 202620.0420.0719.9920.0719.92-0.15%28,299
Mar 2, 202620.0920.1020.0620.1019.95-0.40%14,110
Feb 27, 202620.1520.1920.1520.1820.030.05%7,454
Feb 26, 202620.1620.1820.1520.1720.020.15%29,925
Feb 25, 202620.1620.1720.1420.1419.99-0.15%23,856
Feb 24, 202620.1920.1920.1620.1720.02-0.54%12,673
Feb 23, 202620.2620.2820.2520.2820.050.15%22,308
Feb 20, 202620.2320.2520.2120.2520.020.05%42,400
Feb 19, 202620.2320.2420.2320.2420.010.05%2,345
Feb 18, 202620.2020.2320.2020.2320.00-9,227
Feb 17, 202620.2520.2520.2220.2320.000.25%5,024
Feb 13, 202620.2320.2420.1820.1819.95-0.10%11,849
Feb 12, 202620.1620.2120.1620.2019.970.05%11,524
Feb 11, 202620.1520.1920.1520.1919.960.15%4,739
Feb 10, 202620.1220.1620.1220.1619.930.20%7,951
Feb 9, 202620.1420.1420.1220.1219.89-0.30%6,463
Feb 6, 202620.1120.1820.0820.1819.950.25%46,294
Feb 5, 202620.1220.1320.1120.1319.900.10%2,914
Feb 4, 202620.1020.1220.1020.1119.880.10%2,643
Feb 3, 202620.0820.1320.0820.0919.86-0.05%10,479
Feb 2, 202620.0920.1020.0820.1019.87-10,738
Jan 30, 202620.0620.1020.0620.1019.87-0.05%1,515
Jan 29, 202620.0420.1120.0420.1119.880.52%11,835
Jan 28, 202620.0120.0820.0020.0119.780.02%33,700
Jan 27, 202620.1320.1320.0020.0019.77-0.74%102,388
Jan 26, 202620.1220.1720.1220.1519.850.10%5,124
Jan 23, 202620.0620.1320.0620.1319.830.20%15,280
Jan 22, 202620.1120.1220.0820.0919.79-0.05%14,932
Jan 21, 202620.0820.1020.0820.1019.800.10%45,039
Jan 20, 202620.0920.1020.0720.0819.78-0.15%10,829
Jan 19, 202620.1120.1120.1020.1119.810.05%8,397
Jan 16, 202620.0920.1420.0920.1019.80-0.20%6,071
Jan 15, 202620.1320.1420.1120.1419.840.10%10,184
Jan 14, 202620.0320.1220.0320.1219.820.20%8,591
Jan 13, 202620.0720.0820.0420.0819.780.05%14,679
Jan 12, 202620.0720.0820.0420.0719.77-37,105
Jan 9, 202620.0620.0720.0620.0719.770.10%16,376
Jan 8, 202619.9920.0619.9920.0519.75-0.05%8,825
Jan 7, 202620.0220.0720.0220.0619.760.25%42,679
Jan 6, 202620.0020.0119.9620.0119.71-4,305
Jan 5, 202619.9820.0119.9620.0119.710.25%14,096
Jan 2, 202619.9619.9719.9319.9619.66-0.10%9,848
Dec 31, 202520.0020.0019.9819.9819.68-0.10%4,582
Dec 30, 202520.0120.0119.9920.0019.70-0.55%21,303
Dec 29, 202520.0820.1120.0820.1119.730.10%17,112
Dec 24, 202520.0720.0920.0720.0919.710.20%935
Dec 23, 202520.0420.0620.0220.0519.670.25%8,083
Dec 22, 202519.9820.0019.9820.0019.630.05%1,582
Dec 19, 202520.0020.0019.9719.9919.62-0.07%1,942
Dec 18, 202519.9920.0219.9820.0119.63-0.02%10,332
Dec 17, 202519.9620.0119.9620.0119.640.05%3,272
Dec 16, 202519.9720.0219.9720.0019.630.10%1,728
Dec 15, 202519.9720.0019.9719.9819.610.20%7,045
Dec 12, 202519.9319.9519.9319.9419.570.05%2,402
Dec 11, 202519.9819.9819.9319.9319.560.05%1,685
Dec 10, 202519.9019.9419.9019.9219.550.18%8,781
Dec 9, 202519.8919.8919.8719.8919.51-0.18%712
Dec 8, 202519.8619.9319.8619.9219.55-28,167
Dec 5, 202519.9819.9819.9019.9219.55-0.55%13,599
Dec 4, 202520.0720.0720.0220.0319.65-0.10%9,809