Skip to main content
iShares ESG Aware Canadian Aggregate Bond Index ETF (TSX:XSAB)
Canada flag Canada · Delayed Price · Currency is CAD
18.08
-0.07 (-0.39%)
Mar 6, 2026, 2:56 PM EST

TSX:XSAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0918.1018.0818.0818.08-0.39%6,304
Mar 5, 202618.1518.1718.1318.1518.15-0.41%28,610
Mar 4, 202618.2318.2518.2318.2318.23-0.08%3,522
Mar 3, 202618.2018.2618.2018.2418.24-0.16%8,960
Mar 2, 202618.3018.3018.2518.2718.27-0.44%5,279
Feb 27, 202618.3218.3618.3218.3518.350.22%11,972
Feb 26, 202618.3318.3318.3118.3118.31-3,948
Feb 25, 202618.3118.3118.3018.3118.31-0.05%10,146
Feb 24, 202618.3018.3318.3018.3218.32-0.16%24,472
Feb 23, 202618.3518.3818.3518.3518.300.11%88,990
Feb 20, 202618.3318.3418.3218.3318.280.05%21,971
Feb 19, 202618.3218.3318.3118.3218.270.05%4,522
Feb 18, 202618.3318.3318.3118.3118.26-0.05%5,388
Feb 17, 202618.3418.3418.3218.3218.270.05%6,604
Feb 13, 202618.3118.3118.3018.3118.260.27%3,909
Feb 12, 202618.2518.2718.2518.2618.210.22%9,181
Feb 11, 202618.2218.2418.2218.2218.170.22%6,625
Feb 10, 202618.2018.2118.1818.1818.130.17%18,452
Feb 9, 202618.1618.1718.1518.1518.10-0.06%5,398
Feb 6, 202618.1618.1618.1218.1618.110.06%17,965
Feb 5, 202618.1518.1618.1318.1518.100.17%7,383
Feb 4, 202618.1118.1318.1118.1218.07-9,502
Feb 3, 202618.1118.1218.0918.1218.07-0.06%11,151
Feb 2, 202618.1118.1318.1118.1318.08-9,954
Jan 30, 202618.1318.1318.1218.1318.08-0.06%8,954
Jan 29, 202618.1118.1418.1118.1418.090.11%6,044
Jan 28, 202618.1218.1318.1218.1218.07-6,308
Jan 27, 202618.1118.1218.1118.1218.07-0.55%6,572
Jan 26, 202618.1918.2318.1918.2218.120.36%3,909
Jan 23, 202618.1518.1618.1318.1618.06-0.08%22,510
Jan 22, 202618.1618.1718.1618.1718.070.17%4,607
Jan 21, 202618.1218.1418.1018.1418.040.11%8,618
Jan 20, 202618.1318.1318.1218.1218.02-0.19%14,528
Jan 19, 202618.1518.1618.1518.1618.06-0.14%4,618
Jan 16, 202618.2018.2018.1718.1818.08-0.11%6,241
Jan 15, 202618.1718.2118.1718.2018.100.17%5,125
Jan 14, 202618.1018.1818.1018.1718.070.28%10,941
Jan 13, 202618.1318.1318.1018.1218.02-0.11%10,504
Jan 12, 202618.1318.1418.1218.1418.04-0.06%45,618
Jan 9, 202618.1518.1518.1318.1518.050.17%10,637
Jan 8, 202618.1018.1218.1018.1218.02-0.06%6,658
Jan 7, 202618.1118.1418.1018.1318.030.33%31,375
Jan 6, 202618.0518.0718.0518.0717.97-0.06%26,116
Jan 5, 202618.0518.0818.0418.0817.980.33%14,307
Jan 2, 202618.0518.0518.0018.0217.92-0.28%8,533
Dec 31, 202518.0818.0818.0618.0717.97-0.11%9,569
Dec 30, 202518.0918.0918.0818.0917.99-0.44%7,699
Dec 29, 202518.1518.1718.1518.1718.020.06%15,075
Dec 24, 202518.1518.1618.1518.1618.010.17%4,481
Dec 23, 202518.1118.1318.1018.1317.980.30%14,547
Dec 22, 202518.0418.0818.0418.0817.930.19%36,106
Dec 19, 202518.0818.0818.0418.0417.89-0.28%3,300
Dec 18, 202518.1018.1018.0718.0917.940.11%15,310
Dec 17, 202518.0818.0818.0618.0717.92-0.17%9,472
Dec 16, 202518.0818.1118.0818.1017.95-7,715
Dec 15, 202518.1018.1018.0918.1017.950.28%11,839
Dec 12, 202518.0518.0518.0418.0517.90-0.11%6,476
Dec 11, 202518.0818.0818.0718.0717.92-14,573
Dec 10, 202518.0518.0718.0118.0717.920.33%22,344
Dec 9, 202518.0018.0217.9918.0117.86-0.28%6,831
Dec 8, 202517.9918.0617.9818.0617.910.11%28,369
Dec 5, 202518.0618.0818.0218.0417.89-0.99%15,947
Dec 4, 202518.2118.2218.2118.2218.07-0.27%5,368
Dec 3, 202518.2618.2718.2518.2718.120.11%31,793
Dec 2, 202518.2518.2518.2318.2518.10-0.05%10,668
Dec 1, 202518.2918.2918.2518.2618.11-0.54%5,674
Nov 28, 202518.3718.3718.3518.3618.21-8,585
Nov 27, 202518.3718.3718.3518.3618.21-3,243
Nov 26, 202518.3518.3618.3518.3618.210.19%6,859
Nov 25, 202518.3118.3418.3118.3318.180.25%8,910
Nov 24, 202518.2818.2918.2818.2818.130.11%10,623
Nov 21, 202518.2318.2618.2318.2618.110.16%5,920
Nov 20, 202518.2318.2318.2218.2318.080.16%11,493
Nov 19, 202518.2018.2118.1918.2018.05-0.27%6,014
Nov 18, 202518.2318.2518.2318.2518.05-0.05%9,465
Nov 17, 202518.3018.3018.2618.2618.06-0.22%4,281
Nov 14, 202518.3318.3318.2718.3018.10-0.22%10,732
Nov 13, 202518.3618.3618.3318.3418.14-0.22%9,293
Nov 12, 202518.3918.3918.3718.3818.180.30%11,583
Nov 11, 202518.3418.3518.3318.3318.13-0.03%10,571
Nov 10, 202518.3418.3518.3318.3318.13-0.11%18,947
Nov 7, 202518.3418.3518.3318.3518.15-0.33%13,303
Nov 6, 202518.4018.4118.4018.4118.210.33%2,303
Nov 5, 202518.3618.3618.3418.3518.150.16%13,307
Nov 4, 202518.3518.3518.3218.3218.12-0.05%7,805
Nov 3, 202518.3518.3618.3318.3318.13-0.27%5,442
Oct 31, 202518.3518.3818.3518.3818.180.11%54,291
Oct 30, 202518.3518.3618.3518.3618.160.11%15,078
Oct 29, 202518.4218.4218.3418.3418.14-0.60%36,183
Oct 28, 202518.4418.4618.4418.4518.25-0.11%7,877
Oct 27, 202518.4518.4918.4518.4718.220.22%11,049
Oct 24, 202518.4618.4618.4318.4318.180.11%3,330
Oct 23, 202518.4318.4318.4118.4118.16-0.05%3,695
Oct 22, 202518.4218.4318.4218.4218.17-2,351
Oct 21, 202518.4118.4218.4118.4218.17-0.16%695
Oct 20, 202518.4518.4618.4418.4518.200.22%2,000
Oct 17, 202518.3918.4218.3918.4118.16-9,164
Oct 16, 202518.3918.4118.3918.4118.160.22%5,911
Oct 15, 202518.3718.3818.3718.3718.120.16%5,011
Oct 14, 202518.3018.3418.3018.3418.090.22%5,213