Skip to main content
iShares Core Canadian Long Term Bond Index ETF (TSX:XLB)
Canada flag Canada · Delayed Price · Currency is CAD
18.60
-0.29 (-1.54%)
Dec 5, 2025, 3:59 PM EST

TSX:XLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6618.6618.5518.60--1.54%139,755
Dec 4, 202518.9618.9618.8718.8918.89-0.58%43,160
Dec 3, 202519.0019.0318.9819.0019.000.05%42,167
Dec 2, 202518.9819.0218.9518.9918.99-0.05%18,851
Dec 1, 202519.0819.1219.0019.0019.00-1.20%52,530
Nov 28, 202519.2319.2619.2019.2319.23-0.21%35,144
Nov 27, 202519.2419.2719.2419.2719.270.21%17,745
Nov 26, 202519.1819.2419.1219.2319.230.42%34,556
Nov 25, 202519.1019.2019.1019.1519.150.37%29,203
Nov 24, 202519.0419.0919.0319.0819.080.32%35,064
Nov 21, 202519.0219.0218.9619.0219.020.37%31,575
Nov 20, 202518.8919.0018.8918.9518.950.21%31,056
Nov 19, 202519.0019.0018.8818.9118.91-0.37%19,213
Nov 18, 202519.0419.0618.9418.9818.92-0.37%51,447
Nov 17, 202519.0719.1019.0419.0518.99-0.13%31,078
Nov 14, 202519.1619.1619.0819.0819.01-0.47%32,978
Nov 13, 202519.2219.2519.1719.1719.10-0.49%14,049
Nov 12, 202519.2219.3119.2219.2619.200.16%22,872
Nov 11, 202519.2119.2319.1919.2319.170.16%19,470
Nov 10, 202519.1819.2219.1719.2019.140.10%66,201
Nov 7, 202519.1619.2419.1619.1819.12-0.62%33,014
Nov 6, 202519.2319.3219.2319.3019.240.63%25,477
Nov 5, 202519.2219.2219.1819.1819.120.24%20,979
Nov 4, 202519.1819.2019.1219.1419.07-0.13%46,092
Nov 3, 202519.1919.2219.1419.1619.10-0.34%47,064
Oct 31, 202519.2019.2519.1919.2319.16-0.03%18,305
Oct 30, 202519.2019.2619.1619.2319.170.37%23,422
Oct 29, 202519.3319.3319.1619.1619.10-1.24%85,608
Oct 28, 202519.3719.4119.3619.4019.340.05%27,886
Oct 27, 202519.3019.3919.2819.3919.260.62%29,256
Oct 24, 202519.3119.3119.2719.2719.150.34%23,051
Oct 23, 202519.2319.2819.2019.2119.08-0.49%23,360
Oct 22, 202519.3219.3219.2519.3019.180.10%10,389
Oct 21, 202519.3419.3519.2619.2819.16-0.10%63,336
Oct 20, 202519.2819.3219.2819.3019.180.36%36,559
Oct 17, 202519.2319.2419.1919.2319.110.10%21,811
Oct 16, 202519.1419.2419.1419.2119.090.42%39,919
Oct 15, 202519.1119.1919.1119.1319.010.31%92,085
Oct 14, 202519.0219.0918.9919.0718.950.47%48,074
Oct 10, 202518.9418.9918.8818.9818.860.58%14,494
Oct 9, 202518.8818.9118.8518.8718.750.05%8,820
Oct 8, 202518.9318.9318.8618.8618.74-0.05%20,791
Oct 7, 202518.8518.9118.8018.8718.750.11%24,875
Oct 6, 202518.8618.8918.8518.8518.73-0.61%16,269
Oct 3, 202518.9919.0118.9518.9718.84-0.03%13,415
Oct 2, 202518.9519.0218.9518.9718.850.11%21,792
Oct 1, 202519.0319.0518.9418.9518.83-0.37%19,195
Sep 30, 202518.9919.0418.9919.0218.900.05%15,938
Sep 29, 202518.9719.0518.9719.0118.890.69%16,310
Sep 26, 202518.8918.9218.8618.8818.760.05%28,081
Sep 25, 202518.9118.9118.8418.8718.75-0.11%10,842
Sep 24, 202518.8718.9218.8518.8918.77-0.53%19,625
Sep 23, 202519.0119.0318.9618.9918.81-36,284
Sep 22, 202519.0219.0318.9718.9918.81-0.21%38,895
Sep 19, 202519.0619.0719.0119.0318.85-0.10%16,375
Sep 18, 202519.0419.0918.9719.0518.87-0.13%113,165
Sep 17, 202519.1619.2019.0319.0818.89-0.24%36,040
Sep 16, 202519.0619.1319.0619.1218.930.21%26,405
Sep 15, 202519.0319.0919.0319.0818.890.26%52,862
Sep 12, 202519.0119.0318.9619.0318.85-0.10%25,521
Sep 11, 202519.0219.0719.0019.0518.870.42%20,621
Sep 10, 202518.9119.0318.9018.9718.790.69%55,593
Sep 9, 202518.8718.9018.8018.8418.66-0.16%47,644
Sep 8, 202518.7818.8718.7818.8718.691.13%84,955
Sep 5, 202518.6418.6718.6118.6618.480.97%86,908
Sep 4, 202518.4618.4818.4118.4818.300.71%49,102
Sep 3, 202518.2618.3918.2618.3518.170.55%16,004
Sep 2, 202518.2218.2918.2118.2518.07-1.03%29,523
Aug 29, 202518.3618.4518.3518.4418.260.66%9,178
Aug 28, 202518.2518.3518.2518.3218.140.30%31,932
Aug 27, 202518.2018.2718.1718.2718.09-0.03%41,154
Aug 26, 202518.2518.2918.2218.2718.09-0.33%34,312
Aug 25, 202518.3018.3518.2918.3318.09-0.43%42,577
Aug 22, 202518.3718.4618.3718.4118.170.49%56,117
Aug 21, 202518.3818.3818.3018.3218.08-0.49%46,163
Aug 20, 202518.3518.4318.3518.4118.170.16%23,148
Aug 19, 202518.3118.4018.3118.3818.140.55%53,375
Aug 18, 202518.3718.3718.2818.2818.04-0.60%41,386
Aug 15, 202518.4118.4318.3818.3918.15-0.49%50,349
Aug 14, 202518.5518.5518.4818.4818.24-0.59%36,041
Aug 13, 202518.5218.6018.5218.5918.350.60%26,697
Aug 12, 202518.5218.5218.4418.4818.24-0.65%65,539
Aug 11, 202518.7018.7018.6018.6018.36-0.16%8,688
Aug 8, 202518.6418.6718.6318.6318.390.05%18,396
Aug 7, 202518.6218.7118.6218.6218.38-0.16%15,754
Aug 6, 202518.6518.6918.6018.6518.41-0.21%19,668
Aug 5, 202518.7018.7218.6818.6918.45-0.05%43,241
Aug 1, 202518.6718.7318.6618.7018.460.70%58,195
Jul 31, 202518.5218.5818.5118.5718.330.60%23,847
Jul 30, 202518.4318.5018.4118.4618.22-0.16%46,993
Jul 29, 202518.3318.5018.3318.4918.250.87%54,961
Jul 28, 202518.3618.3718.3118.3318.09-0.65%45,067
Jul 25, 202518.3618.4518.3618.4518.150.60%37,132
Jul 24, 202518.2618.3718.2518.3418.040.11%22,657
Jul 23, 202518.4218.4218.3118.3218.02-0.76%49,570
Jul 22, 202518.4218.4918.4218.4618.160.33%13,626
Jul 21, 202518.3818.4518.3818.4018.100.85%28,158
Jul 18, 202518.3018.3318.2518.2517.95-0.19%42,483
Jul 17, 202518.2818.3118.2518.2817.980.16%101,859
Jul 16, 202518.3018.3418.1618.2517.950.05%279,629