Skip to main content
iShares ESG Aware Canadian Aggregate Bond Index ETF (TSX:XSAB)
Canada flag Canada · Delayed Price · Currency is CAD
17.98
-0.01 (-0.06%)
Apr 28, 2026, 3:59 PM EST

TSX:XSAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9417.9817.9417.9817.98-0.06%4,378
Apr 27, 202617.9618.0017.9617.9917.99-0.50%11,612
Apr 24, 202618.0618.0818.0418.0818.030.22%7,158
Apr 23, 202617.9818.0417.9818.0417.990.17%4,388
Apr 22, 202618.0418.0418.0118.0117.96-2,858
Apr 21, 202618.0418.0418.0118.0117.96-0.28%11,381
Apr 20, 202618.0518.0918.0518.0618.01-0.06%4,399
Apr 17, 202618.0618.0718.0618.0718.020.50%10,221
Apr 16, 202617.9417.9817.9417.9817.93-0.06%9,440
Apr 15, 202618.0118.0217.9917.9917.94-0.22%5,486
Apr 14, 202617.9518.0317.9518.0317.980.22%5,943
Apr 13, 202617.9517.9917.9517.9917.940.17%3,846
Apr 10, 202617.9717.9917.9517.9617.91-0.06%6,821
Apr 9, 202617.9718.0117.9317.9717.92-0.28%16,618
Apr 8, 202618.0118.0218.0118.0217.970.56%795
Apr 7, 202617.9217.9417.8617.9217.87-0.33%9,415
Apr 6, 202617.9317.9817.9217.9817.930.25%16,497
Apr 2, 202617.9717.9717.9417.9417.890.14%7,681
Apr 1, 202617.9417.9517.9117.9117.86-0.11%1,816
Mar 31, 202617.9617.9717.9317.9317.880.11%26,607
Mar 30, 202617.9217.9217.8917.9117.860.56%11,123
Mar 27, 202617.8017.8217.7917.8117.76-0.17%11,472
Mar 26, 202617.8617.8917.8317.8417.79-0.72%8,179
Mar 25, 202617.9517.9917.9417.9717.870.67%11,184
Mar 24, 202617.8517.9017.8317.8517.75-0.45%51,026
Mar 23, 202617.9017.9717.9017.9317.830.45%14,066
Mar 20, 202617.8917.9017.8517.8517.75-0.94%34,194
Mar 19, 202617.9718.0317.9718.0217.920.06%6,272
Mar 18, 202618.0618.0617.9918.0117.91-0.28%9,027
Mar 17, 202618.0518.0818.0518.0617.960.17%9,682
Mar 16, 202618.0118.0417.9918.0317.930.50%5,159
Mar 13, 202618.0018.0017.9117.9417.840.14%2,272
Mar 12, 202617.9717.9717.9217.9217.82-0.36%19,207
Mar 11, 202618.0118.0117.9817.9817.88-0.61%2,001
Mar 10, 202618.1418.1418.0918.0917.99-0.17%5,591
Mar 9, 202618.0218.1318.0018.1218.020.22%13,134
Mar 6, 202618.0918.1018.0818.0817.98-0.39%6,304
Mar 5, 202618.1518.1718.1318.1518.05-0.41%28,610
Mar 4, 202618.2318.2518.2318.2318.13-0.08%3,522
Mar 3, 202618.2018.2618.2018.2418.14-0.16%8,960
Mar 2, 202618.3018.3018.2518.2718.17-0.44%5,279
Feb 27, 202618.3218.3618.3218.3518.250.22%11,972
Feb 26, 202618.3318.3318.3118.3118.21-3,948
Feb 25, 202618.3118.3118.3018.3118.21-0.05%10,146
Feb 24, 202618.3018.3318.3018.3218.22-0.16%24,472
Feb 23, 202618.3518.3818.3518.3518.200.11%88,990
Feb 20, 202618.3318.3418.3218.3318.180.05%21,971
Feb 19, 202618.3218.3318.3118.3218.170.05%4,522
Feb 18, 202618.3318.3318.3118.3118.16-0.05%5,388
Feb 17, 202618.3418.3418.3218.3218.170.05%6,604
Feb 13, 202618.3118.3118.3018.3118.160.27%3,909
Feb 12, 202618.2518.2718.2518.2618.110.22%9,181
Feb 11, 202618.2218.2418.2218.2218.070.22%6,625
Feb 10, 202618.2018.2118.1818.1818.030.17%18,452
Feb 9, 202618.1618.1718.1518.1518.00-0.06%5,398
Feb 6, 202618.1618.1618.1218.1618.010.06%17,965
Feb 5, 202618.1518.1618.1318.1518.000.17%7,383
Feb 4, 202618.1118.1318.1118.1217.97-9,502
Feb 3, 202618.1118.1218.0918.1217.97-0.06%11,151
Feb 2, 202618.1118.1318.1118.1317.98-9,954
Jan 30, 202618.1318.1318.1218.1317.98-0.06%8,954
Jan 29, 202618.1118.1418.1118.1417.990.11%6,044
Jan 28, 202618.1218.1318.1218.1217.97-6,308
Jan 27, 202618.1118.1218.1118.1217.97-0.55%6,572
Jan 26, 202618.1918.2318.1918.2218.020.36%3,909
Jan 23, 202618.1518.1618.1318.1617.96-0.08%22,510
Jan 22, 202618.1618.1718.1618.1717.970.17%4,607
Jan 21, 202618.1218.1418.1018.1417.940.11%8,618
Jan 20, 202618.1318.1318.1218.1217.92-0.19%14,528
Jan 19, 202618.1518.1618.1518.1617.96-0.14%4,618
Jan 16, 202618.2018.2018.1718.1817.98-0.11%6,241
Jan 15, 202618.1718.2118.1718.2018.000.17%5,125
Jan 14, 202618.1018.1818.1018.1717.970.28%10,941
Jan 13, 202618.1318.1318.1018.1217.92-0.11%10,504
Jan 12, 202618.1318.1418.1218.1417.94-0.06%45,618
Jan 9, 202618.1518.1518.1318.1517.950.17%10,637
Jan 8, 202618.1018.1218.1018.1217.92-0.06%6,658
Jan 7, 202618.1118.1418.1018.1317.930.33%31,375
Jan 6, 202618.0518.0718.0518.0717.87-0.06%26,116
Jan 5, 202618.0518.0818.0418.0817.880.33%14,307
Jan 2, 202618.0518.0518.0018.0217.82-0.28%8,533
Dec 31, 202518.0818.0818.0618.0717.87-0.11%9,569
Dec 30, 202518.0918.0918.0818.0917.89-0.44%7,699
Dec 29, 202518.1518.1718.1518.1717.920.06%15,075
Dec 24, 202518.1518.1618.1518.1617.910.17%4,481
Dec 23, 202518.1118.1318.1018.1317.880.30%14,547
Dec 22, 202518.0418.0818.0418.0817.830.19%36,106
Dec 19, 202518.0818.0818.0418.0417.80-0.28%3,300
Dec 18, 202518.1018.1018.0718.0917.850.11%15,310
Dec 17, 202518.0818.0818.0618.0717.83-0.17%9,472
Dec 16, 202518.0818.1118.0818.1017.86-7,715
Dec 15, 202518.1018.1018.0918.1017.860.28%11,839
Dec 12, 202518.0518.0518.0418.0517.81-0.11%6,476
Dec 11, 202518.0818.0818.0718.0717.83-14,573
Dec 10, 202518.0518.0718.0118.0717.830.33%22,344
Dec 9, 202518.0018.0217.9918.0117.77-0.28%6,831
Dec 8, 202517.9918.0617.9818.0617.820.11%28,369
Dec 5, 202518.0618.0818.0218.0417.80-0.99%15,947
Dec 4, 202518.2118.2218.2118.2217.97-0.27%5,368
Dec 3, 202518.2618.2718.2518.2718.020.11%31,793