Skip to main content
iShares ESG Aware Canadian Aggregate Bond Index ETF (TSX:XSAB)
Canada flag Canada · Delayed Price · Currency is CAD
18.04
-0.18 (-0.99%)
At close: Dec 5, 2025

TSX:XSAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0618.0818.0218.0418.04-0.99%15,947
Dec 4, 202518.2118.2218.2118.2218.22-0.27%5,368
Dec 3, 202518.2618.2718.2518.2718.270.11%31,793
Dec 2, 202518.2518.2518.2318.2518.25-0.05%10,668
Dec 1, 202518.2918.2918.2518.2618.26-0.54%5,674
Nov 28, 202518.3718.3718.3518.3618.36-8,585
Nov 27, 202518.3718.3718.3518.3618.36-3,243
Nov 26, 202518.3518.3618.3518.3618.360.19%6,859
Nov 25, 202518.3118.3418.3118.3318.330.25%8,910
Nov 24, 202518.2818.2918.2818.2818.280.11%10,623
Nov 21, 202518.2318.2618.2318.2618.260.16%5,920
Nov 20, 202518.2318.2318.2218.2318.230.16%11,493
Nov 19, 202518.2018.2118.1918.2018.20-0.27%6,014
Nov 18, 202518.2318.2518.2318.2518.20-0.05%9,465
Nov 17, 202518.3018.3018.2618.2618.21-0.22%4,281
Nov 14, 202518.3318.3318.2718.3018.25-0.22%10,732
Nov 13, 202518.3618.3618.3318.3418.29-0.22%9,293
Nov 12, 202518.3918.3918.3718.3818.330.30%11,583
Nov 11, 202518.3418.3518.3318.3318.28-0.03%10,571
Nov 10, 202518.3418.3518.3318.3318.28-0.11%18,947
Nov 7, 202518.3418.3518.3318.3518.30-0.33%13,303
Nov 6, 202518.4018.4118.4018.4118.360.33%2,303
Nov 5, 202518.3618.3618.3418.3518.300.16%13,307
Nov 4, 202518.3518.3518.3218.3218.27-0.05%7,805
Nov 3, 202518.3518.3618.3318.3318.28-0.27%5,442
Oct 31, 202518.3518.3818.3518.3818.330.11%54,291
Oct 30, 202518.3518.3618.3518.3618.310.11%15,078
Oct 29, 202518.4218.4218.3418.3418.29-0.60%36,183
Oct 28, 202518.4418.4618.4418.4518.40-0.11%7,877
Oct 27, 202518.4518.4918.4518.4718.370.22%11,049
Oct 24, 202518.4618.4618.4318.4318.330.11%3,330
Oct 23, 202518.4318.4318.4118.4118.31-0.05%3,695
Oct 22, 202518.4218.4318.4218.4218.32-2,351
Oct 21, 202518.4118.4218.4118.4218.32-0.16%695
Oct 20, 202518.4518.4618.4418.4518.350.22%2,000
Oct 17, 202518.3918.4218.3918.4118.31-9,164
Oct 16, 202518.3918.4118.3918.4118.310.22%5,911
Oct 15, 202518.3718.3818.3718.3718.270.16%5,011
Oct 14, 202518.3018.3418.3018.3418.240.22%5,213
Oct 10, 202518.2618.3018.2618.3018.200.27%6,785
Oct 9, 202518.2718.2718.2518.2518.15-0.05%5,265
Oct 8, 202518.2718.2718.2618.2618.160.11%3,219
Oct 7, 202518.2418.2618.2218.2418.14-10,318
Oct 6, 202518.2418.2418.2418.2418.14-0.22%5,406
Oct 3, 202518.2718.2818.2718.2818.18-5,506
Oct 2, 202518.2718.3018.2718.2818.180.11%6,061
Oct 1, 202518.3118.3118.2618.2618.16-0.22%5,740
Sep 30, 202518.2618.3018.2618.3018.200.11%14,864
Sep 29, 202518.2618.2818.2618.2818.180.36%13,217
Sep 26, 202518.2218.2218.2218.2218.120.03%837
Sep 25, 202518.2318.2318.2018.2118.11-0.16%18,378
Sep 24, 202518.2218.2518.2218.2418.14-0.27%8,695
Sep 23, 202518.3118.3118.2818.2918.14-3,980
Sep 22, 202518.2918.3118.2918.2918.140.05%3,200
Sep 19, 202518.2818.3018.2818.2818.13-0.22%2,002
Sep 18, 202518.2818.3318.2818.3218.17-4,046
Sep 17, 202518.3418.3418.3218.3218.17-0.05%423
Sep 16, 202518.3018.3518.3018.3318.180.11%2,544
Sep 15, 202518.3118.3218.3118.3118.160.05%15,317
Sep 12, 202518.2618.3018.2618.3018.15-0.05%2,604
Sep 11, 202518.2918.3118.2918.3118.160.16%400
Sep 10, 202518.2918.2918.2718.2818.130.33%3,812
Sep 9, 202518.2318.2318.2218.2218.07-0.11%1,028
Sep 8, 202518.2018.2418.2018.2418.090.55%4,368
Sep 5, 202518.1318.1618.1318.1417.990.44%3,121
Sep 4, 202518.0318.0618.0318.0617.920.28%515
Sep 3, 202517.9918.0117.9918.0117.870.39%4,540
Sep 2, 202517.9217.9417.9217.9417.80-0.33%2,904
Aug 29, 202517.9618.0017.9418.0017.860.33%36,110
Aug 28, 202517.9517.9517.9417.9417.800.11%10,530
Aug 27, 202517.8817.9217.8817.9217.78-3,595
Aug 26, 202517.9117.9217.9117.9217.78-0.22%1,945
Aug 25, 202517.9517.9617.9517.9617.77-0.17%7,187
Aug 22, 202517.9418.0117.9417.9917.800.28%6,770
Aug 21, 202517.9617.9617.9317.9417.75-0.17%3,874
Aug 20, 202517.9817.9917.9717.9717.78-4,176
Aug 19, 202517.9617.9817.9617.9717.780.28%8,436
Aug 18, 202517.9417.9417.9117.9217.73-0.22%14,453
Aug 15, 202517.9517.9717.9517.9617.77-0.28%6,169
Aug 14, 202518.0018.0218.0018.0117.82-0.17%9,391
Aug 13, 202518.0518.0518.0418.0417.850.31%5,359
Aug 12, 202517.9817.9917.9817.9917.79-0.36%1,458
Aug 11, 202518.0818.0818.0518.0517.86-0.06%2,680
Aug 8, 202518.0518.0618.0518.0617.870.06%8,974
Aug 7, 202518.0618.0618.0418.0517.860.06%2,936
Aug 6, 202518.0418.0418.0418.0417.85-0.17%5,733
Aug 5, 202518.0718.0718.0518.0717.880.17%8,493
Aug 1, 202518.0618.0718.0418.0417.850.22%7,471
Jul 31, 202517.9818.0017.9818.0017.810.39%11,898
Jul 30, 202517.9217.9417.9217.9317.74-0.11%13,812
Jul 29, 202517.9017.9517.9017.9517.760.39%14,832
Jul 28, 202517.8717.8817.8717.8817.69-0.28%3,036
Jul 25, 202517.9117.9417.9117.9317.690.28%9,542
Jul 24, 202517.8517.9017.8517.8817.64-4,933
Jul 23, 202517.8817.8817.8817.8817.64-0.33%1,954
Jul 22, 202517.9617.9617.9417.9417.700.06%2,863
Jul 21, 202517.9517.9517.9317.9317.690.45%15,708
Jul 18, 202517.8817.8917.8517.8517.61-8,746
Jul 17, 202517.8617.8817.8517.8517.61-0.06%14,342
Jul 16, 202517.8217.8617.8217.8617.620.11%36,047