Skip to main content
iShares Core High Quality Canadian Bond Index ETF (TSX:XQB)
Canada flag Canada · Delayed Price · Currency is CAD
18.93
-0.15 (-0.79%)
Dec 5, 2025, 3:59 PM EST

TSX:XQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0119.0118.9118.9318.93-0.79%4,627
Dec 4, 202519.1119.1119.0819.0819.08-0.37%3,636
Dec 3, 202519.1419.1519.1419.1519.150.16%6,490
Dec 2, 202519.1119.1319.1119.1219.12-0.16%2,632
Dec 1, 202519.1719.1719.1519.1519.15-0.31%7,723
Nov 28, 202519.2519.2519.2119.2119.21-0.21%5,230
Nov 27, 202519.2519.2519.2319.2519.250.05%3,801
Nov 26, 202519.2219.2419.2219.2419.240.26%9,916
Nov 25, 202519.1619.2119.1619.1919.190.26%3,035
Nov 24, 202519.1519.1519.1319.1419.14-0.05%10,230
Nov 21, 202519.1419.1519.1419.1519.150.21%6,973
Nov 20, 202519.0719.1219.0719.1119.110.16%8,434
Nov 19, 202519.1119.1119.0719.0819.08-0.26%10,047
Nov 18, 202519.1519.1519.1219.1319.08-0.21%3,221
Nov 17, 202519.1919.1919.1419.1719.12-0.05%3,967
Nov 14, 202519.2019.2019.1719.1819.13-0.21%10,576
Nov 13, 202519.2119.2419.2119.2219.17-0.08%2,976
Nov 12, 202519.2219.2619.2219.2419.18-0.08%5,490
Nov 11, 202519.2219.2519.2219.2519.200.10%4,302
Nov 10, 202519.2319.2419.2119.2319.180.08%4,916
Nov 7, 202519.2319.2419.2219.2219.16-0.39%2,108
Nov 6, 202519.2919.2919.2819.2919.240.21%14,084
Nov 5, 202519.2619.2619.2119.2519.200.16%5,032
Nov 4, 202519.2119.2219.2119.2219.170.05%762
Nov 3, 202519.2519.2519.2119.2119.16-0.21%17,163
Oct 31, 202519.2319.2519.2319.2519.200.10%1,330
Oct 30, 202519.2019.2419.1919.2319.180.05%6,335
Oct 29, 202519.3119.3119.2019.2219.17-0.52%18,420
Oct 28, 202519.3219.3219.3019.3219.27-0.21%4,804
Oct 27, 202519.3219.3619.3019.3619.250.21%5,799
Oct 24, 202519.3419.3419.3119.3219.210.23%16,482
Oct 23, 202519.3119.3119.2819.2819.17-0.21%3,835
Oct 22, 202519.3319.3319.3119.3219.21-0.03%18,592
Oct 21, 202519.3019.3319.2919.3219.21-0.05%9,447
Oct 20, 202519.3419.3419.3319.3319.220.21%26,152
Oct 17, 202519.2619.2919.2619.2919.18-30,670
Oct 16, 202519.2619.2919.2619.2919.180.29%2,216
Oct 15, 202519.2119.2519.2119.2419.130.08%3,802
Oct 14, 202519.2219.2219.2019.2219.110.21%5,291
Oct 10, 202519.1719.1819.1419.1819.070.21%3,315
Oct 9, 202519.1619.1619.1419.1419.03-0.05%3,755
Oct 8, 202519.1519.1619.1519.1519.040.10%32,516
Oct 7, 202519.1219.1619.1219.1319.02-6,156
Oct 6, 202519.1419.1419.1319.1319.02-0.16%4,240
Oct 3, 202519.2019.2019.1619.1619.050.10%6,920
Oct 2, 202519.1519.1719.1419.1419.03-0.05%2,367
Oct 1, 202519.2019.2019.1319.1519.04-3,524
Sep 30, 202519.1719.1819.1519.1519.040.05%10,222
Sep 29, 202519.1219.1419.1219.1419.030.16%2,086
Sep 26, 202519.1219.1219.1019.1119.000.05%7,069
Sep 25, 202519.1019.1219.0919.1018.99-0.05%3,192
Sep 24, 202519.1319.1319.1119.1119.00-0.42%950
Sep 23, 202519.1819.2019.1819.1919.030.05%4,360
Sep 22, 202519.1819.2019.1819.1819.02-6,798
Sep 19, 202519.2119.2119.1819.1819.02-3,252
Sep 18, 202519.1519.2119.1519.1819.02-14,376
Sep 17, 202519.2519.2519.1819.1819.02-0.21%4,732
Sep 16, 202519.2119.2219.2019.2219.060.16%5,388
Sep 15, 202519.1819.1919.1719.1919.03-969
Sep 12, 202519.1719.1919.1719.1919.03-4,546
Sep 11, 202519.1819.1919.1719.1919.030.10%6,586
Sep 10, 202519.1219.1819.1219.1719.010.42%2,816
Sep 9, 202519.1319.1319.0919.0918.93-0.10%2,068
Sep 8, 202519.0819.1119.0819.1118.950.31%3,319
Sep 5, 202519.0219.0519.0219.0518.890.50%5,830
Sep 4, 202518.9318.9618.9318.9618.800.24%2,172
Sep 3, 202518.8618.9218.8618.9118.750.42%2,165
Sep 2, 202518.8318.8318.8218.8318.67-0.42%2,641
Aug 29, 202518.8618.9118.8618.9118.750.37%5,739
Aug 28, 202518.8318.8518.8318.8418.680.05%5,866
Aug 27, 202518.8018.8318.7818.8318.670.11%2,800
Aug 26, 202518.8218.8218.8018.8118.65-0.32%2,693
Aug 25, 202518.8418.8818.8418.8718.66-0.16%4,932
Aug 22, 202518.9118.9118.9018.9018.690.27%1,983
Aug 21, 202518.8518.8518.8518.8518.64-0.26%2,135
Aug 20, 202518.8418.9018.8418.9018.690.16%1,879
Aug 19, 202518.8618.8818.8618.8718.660.19%3,378
Aug 18, 202518.8818.8818.8418.8418.62-0.24%1,761
Aug 15, 202518.9018.9018.8718.8818.67-0.11%22,888
Aug 14, 202518.9218.9218.9018.9018.69-1,656
Aug 12, 202518.9218.9218.8718.9018.69-0.26%4,691
Aug 11, 202519.0019.0018.9518.9518.74-0.16%10,894
Aug 8, 202518.9518.9818.9518.9818.770.16%4,597
Aug 7, 202518.9718.9818.9518.9518.74-0.05%1,139
Aug 6, 202518.9518.9618.9318.9618.75-29,114
Aug 5, 202518.9518.9618.9518.9618.750.11%1,039
Aug 1, 202518.9318.9418.9318.9418.730.26%2,541
Jul 31, 202518.8618.8918.8618.8918.680.21%1,488
Jul 30, 202518.8118.8618.8118.8518.64-0.05%11,957
Jul 29, 202518.7918.8618.7918.8618.650.37%3,014
Jul 28, 202518.8118.8118.7818.7918.58-0.37%8,037
Jul 25, 202518.8218.8718.8218.8618.590.37%7,126
Jul 24, 202518.7818.8118.7718.7918.530.05%1,361
Jul 23, 202518.8618.8618.7818.7818.52-0.42%6,618
Jul 22, 202518.8518.8618.8518.8618.590.16%3,467
Jul 21, 202518.8118.8618.8118.8318.570.32%2,950
Jul 18, 202518.7818.7918.7718.7718.51-0.05%3,063
Jul 17, 202518.7918.7918.7718.7818.520.05%31,324
Jul 16, 202518.7518.7718.7518.7718.510.16%16,569
Jul 15, 202518.7918.7918.7218.7418.48-0.53%23,271