Skip to main content
iShares Core High Quality Canadian Bond Index ETF (TSX:XQB)
Canada flag Canada · Delayed Price · Currency is CAD
18.94
-0.01 (-0.05%)
Mar 9, 2026, 12:47 PM EST

TSX:XQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9819.0018.9518.9518.95-0.37%20,316
Mar 5, 202619.0319.0518.9919.0219.02-0.52%17,842
Mar 4, 202619.1119.1319.1019.1219.12-7,346
Mar 3, 202619.0619.1319.0419.1219.12-0.10%35,811
Mar 2, 202619.1719.1719.1119.1419.14-0.52%21,559
Feb 27, 202619.3419.3419.2319.2419.240.26%7,734
Feb 26, 202619.1819.2019.1819.1919.190.05%15,626
Feb 25, 202619.1919.2019.1819.1819.180.05%15,462
Feb 24, 202619.2019.2019.1719.1719.17-0.42%9,910
Feb 23, 202619.2619.2619.2519.2519.200.10%5,187
Feb 20, 202619.1919.2319.1919.2319.180.10%12,994
Feb 19, 202619.2119.2119.1919.2119.160.05%10,246
Feb 18, 202619.2119.2119.1919.2019.15-0.10%5,851
Feb 17, 202619.2019.2319.2019.2219.170.10%9,368
Feb 13, 202619.2019.2019.1919.2019.150.26%13,137
Feb 12, 202619.1419.1619.1419.1519.100.26%8,796
Feb 11, 202619.0619.1519.0619.1019.050.16%10,617
Feb 10, 202619.0519.0919.0519.0719.02-15,090
Feb 9, 202619.0519.0719.0519.0719.020.05%4,610
Feb 6, 202619.0619.0619.0319.0619.010.05%9,415
Feb 5, 202619.0419.0619.0419.0519.000.21%10,138
Feb 4, 202619.0219.0318.9919.0118.96-0.11%16,224
Feb 3, 202618.9819.0318.9819.0318.98-3,514
Feb 2, 202619.0419.0419.0019.0318.98-9,680
Jan 30, 202619.0119.0319.0119.0318.98-0.05%8,905
Jan 29, 202619.0219.0419.0019.0418.990.21%17,016
Jan 28, 202619.0219.0219.0019.0018.95-0.11%18,315
Jan 27, 202619.0219.0219.0019.0218.97-0.37%2,145
Jan 26, 202619.1319.1319.0919.0918.980.26%9,114
Jan 23, 202619.0619.0619.0419.0418.93-0.05%7,945
Jan 22, 202619.0619.0619.0519.0518.940.11%578
Jan 21, 202618.9819.0318.9819.0318.920.11%4,211
Jan 20, 202619.0319.0319.0119.0118.90-0.26%4,396
Jan 19, 202619.0719.0719.0519.0618.95-13,800
Jan 16, 202619.0919.1019.0519.0618.95-0.16%19,214
Jan 15, 202619.0819.0919.0719.0918.980.10%8,181
Jan 14, 202619.0319.0819.0319.0718.960.26%26,419
Jan 13, 202619.0019.0219.0019.0218.91-0.05%3,105
Jan 12, 202619.0319.0319.0119.0318.92-0.05%21,322
Jan 9, 202619.0219.0418.9919.0418.930.26%12,949
Jan 8, 202619.0119.0218.9918.9918.88-0.16%31,668
Jan 7, 202618.9919.0318.9919.0218.910.26%13,373
Jan 6, 202618.9618.9818.9418.9718.86-0.05%11,596
Jan 5, 202618.9518.9818.9518.9818.870.42%4,149
Jan 2, 202618.9518.9518.9018.9018.79-0.37%7,168
Dec 31, 202518.9918.9918.9618.9718.860.05%12,798
Dec 30, 202519.0019.0018.9618.9618.85-0.52%1,090
Dec 29, 202519.0719.0719.0519.0618.900.21%13,164
Dec 24, 202519.0219.0219.0219.0218.86-0.05%252
Dec 23, 202518.9519.0318.9519.0318.870.32%9,124
Dec 22, 202518.9318.9718.9318.9718.810.11%11,486
Dec 19, 202518.9318.9618.9318.9518.79-0.21%7,192
Dec 18, 202519.0019.0018.9818.9918.830.16%9,643
Dec 17, 202518.9718.9818.9618.9618.80-0.21%10,045
Dec 16, 202518.9419.0118.9419.0018.84-10,573
Dec 15, 202518.9819.0018.9819.0018.840.26%5,816
Dec 12, 202518.9318.9518.9318.9518.79-0.05%3,285
Dec 11, 202518.9518.9718.9518.9618.80-0.05%9,589
Dec 10, 202518.9118.9718.9118.9718.810.48%15,568
Dec 9, 202518.9118.9118.8818.8818.72-0.26%18,010
Dec 8, 202518.8618.9318.8618.9318.77-5,582
Dec 5, 202519.0119.0118.9118.9318.77-0.79%4,627
Dec 4, 202519.1119.1119.0819.0818.92-0.37%3,636
Dec 3, 202519.1419.1519.1419.1518.990.16%6,490
Dec 2, 202519.1119.1319.1119.1218.96-0.16%2,632
Dec 1, 202519.1719.1719.1519.1518.99-0.31%7,723
Nov 28, 202519.2519.2519.2119.2119.05-0.21%5,230
Nov 27, 202519.2519.2519.2319.2519.090.05%3,801
Nov 26, 202519.2219.2419.2219.2419.080.26%9,916
Nov 25, 202519.1619.2119.1619.1919.030.26%3,035
Nov 24, 202519.1519.1519.1319.1418.98-0.05%10,230
Nov 21, 202519.1419.1519.1419.1518.990.21%6,973
Nov 20, 202519.0719.1219.0719.1118.950.16%8,434
Nov 19, 202519.1119.1119.0719.0818.92-0.26%10,047
Nov 18, 202519.1519.1519.1219.1318.91-0.21%3,221
Nov 17, 202519.1919.1919.1419.1718.95-0.05%3,967
Nov 14, 202519.2019.2019.1719.1818.96-0.21%10,576
Nov 13, 202519.2119.2419.2119.2219.00-0.08%2,976
Nov 12, 202519.2219.2619.2219.2419.02-0.08%5,490
Nov 11, 202519.2219.2519.2219.2519.030.10%4,302
Nov 10, 202519.2319.2419.2119.2319.010.08%4,916
Nov 7, 202519.2319.2419.2219.2219.00-0.39%2,108
Nov 6, 202519.2919.2919.2819.2919.070.21%14,084
Nov 5, 202519.2619.2619.2119.2519.030.16%5,032
Nov 4, 202519.2119.2219.2119.2219.000.05%762
Nov 3, 202519.2519.2519.2119.2118.99-0.21%17,163
Oct 31, 202519.2319.2519.2319.2519.030.10%1,330
Oct 30, 202519.2019.2419.1919.2319.010.05%6,335
Oct 29, 202519.3119.3119.2019.2219.00-0.52%18,420
Oct 28, 202519.3219.3219.3019.3219.10-0.21%4,804
Oct 27, 202519.3219.3619.3019.3619.090.21%5,799
Oct 24, 202519.3419.3419.3119.3219.050.23%16,482
Oct 23, 202519.3119.3119.2819.2819.01-0.21%3,835
Oct 22, 202519.3319.3319.3119.3219.04-0.03%18,592
Oct 21, 202519.3019.3319.2919.3219.05-0.05%9,447
Oct 20, 202519.3419.3419.3319.3319.060.21%26,152
Oct 17, 202519.2619.2919.2619.2919.02-30,670
Oct 16, 202519.2619.2919.2619.2919.020.29%2,216
Oct 15, 202519.2119.2519.2119.2418.970.08%3,802
Oct 14, 202519.2219.2219.2019.2218.950.21%5,291