Skip to main content
iShares Core Canadian Short Term Bond Index ETF (TSX:XSB)
Canada flag Canada · Delayed Price · Currency is CAD
26.94
-0.13 (-0.48%)
At close: Dec 5, 2025

TSX:XSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.9726.9726.9226.9426.94-0.48%123,329
Dec 4, 202527.0927.1027.0627.0727.07-0.11%60,602
Dec 3, 202527.1027.1127.0927.1027.100.15%85,477
Dec 2, 202527.0727.0827.0527.0627.060.04%69,384
Dec 1, 202527.0827.0827.0527.0527.05-0.22%119,082
Nov 28, 202527.1227.1227.1027.1127.11-64,027
Nov 27, 202527.1127.1327.1127.1127.11-0.04%148,047
Nov 26, 202527.1027.1227.0927.1227.120.04%219,986
Nov 25, 202527.1027.1227.0927.1127.110.07%155,038
Nov 24, 202527.0727.1027.0627.0927.090.07%113,709
Nov 21, 202527.0627.0827.0427.0727.070.11%57,822
Nov 20, 202527.0427.0527.0327.0427.040.04%91,709
Nov 19, 202527.0527.0527.0127.0327.03-0.22%77,953
Nov 18, 202527.1127.1227.0827.0927.02-0.04%91,368
Nov 17, 202527.1227.1227.0927.1027.030.04%115,446
Nov 14, 202527.1127.1227.0927.0927.02-0.11%149,379
Nov 13, 202527.1327.1427.1227.1227.05-0.04%107,803
Nov 12, 202527.1427.1627.1227.1327.06-0.11%112,224
Nov 11, 202527.1627.1727.1227.1627.090.07%62,581
Nov 10, 202527.1427.1427.1227.1427.070.04%106,357
Nov 7, 202527.1227.1427.1127.1327.06-0.11%112,635
Nov 6, 202527.1627.1827.1627.1627.090.07%86,895
Nov 5, 202527.1627.1627.1227.1427.070.04%71,748
Nov 4, 202527.1327.1527.1227.1327.06-84,664
Nov 3, 202527.1427.1527.1327.1327.06-0.06%106,811
Oct 31, 202527.1527.1527.1327.1527.070.09%145,884
Oct 30, 202527.1127.1427.1027.1227.050.06%242,733
Oct 29, 202527.1627.1627.1027.1127.03-0.24%140,517
Oct 28, 202527.1727.1827.1627.1727.10-0.20%90,955
Oct 27, 202527.2227.2427.2127.2327.080.02%73,371
Oct 24, 202527.2327.2427.2127.2227.080.11%106,457
Oct 23, 202527.2127.2127.1927.1927.05-0.07%97,007
Oct 22, 202527.2127.2127.1927.2127.070.04%167,684
Oct 21, 202527.2327.2327.2027.2027.06-0.11%73,180
Oct 20, 202527.2127.2427.2127.2327.090.07%128,866
Oct 17, 202527.1927.2127.1927.2127.070.04%137,904
Oct 16, 202527.1727.2127.1727.2027.060.15%171,649
Oct 15, 202527.1527.1827.1527.1627.020.04%102,916
Oct 14, 202527.1627.1627.1427.1527.010.02%139,769
Oct 10, 202527.1027.1527.0927.1527.010.09%118,523
Oct 9, 202527.1327.1327.1127.1226.98-0.04%252,072
Oct 8, 202527.1427.1427.1227.1326.990.04%69,653
Oct 7, 202527.1227.1427.1127.1226.980.04%145,121
Oct 6, 202527.1127.1227.1127.1126.97-0.04%76,727
Oct 3, 202527.1327.1427.1127.1226.98-85,963
Oct 2, 202527.1127.1327.1027.1226.980.07%169,430
Oct 1, 202527.1327.1327.0927.1026.96-0.07%57,326
Sep 30, 202527.1127.1227.1027.1226.980.07%46,104
Sep 29, 202527.0827.1127.0827.1026.960.15%36,780
Sep 26, 202527.0627.0827.0527.0626.92-0.04%74,858
Sep 25, 202527.0727.0927.0727.0726.93-0.07%76,930
Sep 24, 202527.0827.1127.0827.0926.95-0.26%143,002
Sep 23, 202527.1727.1727.1527.1626.950.04%159,173
Sep 22, 202527.1627.1727.1527.1526.94-88,925
Sep 19, 202527.1627.1627.1327.1526.940.07%47,731
Sep 18, 202527.1227.1427.1027.1326.920.04%98,602
Sep 17, 202527.1427.1527.1127.1226.91-0.04%62,756
Sep 16, 202527.1427.1527.1327.1326.920.06%97,340
Sep 15, 202527.1127.1227.1127.1226.910.06%35,780
Sep 12, 202527.1027.1127.0927.1026.89-0.04%68,021
Sep 11, 202527.1027.1127.1027.1126.900.11%93,456
Sep 10, 202527.1127.1227.0827.0826.87-98,954
Sep 9, 202527.0927.0927.0627.0826.87-0.04%51,653
Sep 8, 202527.0827.1027.0727.0926.880.18%64,521
Sep 5, 202527.0527.0727.0427.0426.830.19%91,639
Sep 4, 202527.0027.0026.9726.9926.780.11%59,500
Sep 3, 202526.9226.9826.9226.9626.750.13%93,957
Sep 2, 202526.9126.9426.9126.9326.72-0.13%74,416
Aug 29, 202526.9326.9626.9326.9626.750.22%89,247
Aug 28, 202526.9026.9226.9026.9026.69-43,131
Aug 27, 202526.8826.9026.8826.9026.69-111,225
Aug 26, 202526.9026.9026.8926.9026.69-0.19%75,291
Aug 25, 202526.9526.9626.9426.9526.67-0.02%86,759
Aug 22, 202526.9526.9726.9326.9626.680.15%121,802
Aug 21, 202526.9626.9626.9226.9226.64-0.11%70,115
Aug 20, 202526.9426.9726.9326.9526.67-0.02%85,928
Aug 19, 202526.9626.9726.9426.9526.670.09%22,373
Aug 18, 202526.9426.9426.9226.9326.65-0.06%81,769
Aug 15, 202526.9326.9526.9326.9426.66-0.04%47,956
Aug 14, 202526.9626.9626.9326.9526.67-0.04%56,180
Aug 13, 202526.9626.9726.9526.9626.680.07%74,366
Aug 12, 202526.9526.9526.9326.9426.66-0.06%62,738
Aug 11, 202526.9726.9826.9426.9626.680.02%48,509
Aug 8, 202526.9926.9926.9526.9526.670.07%46,123
Aug 7, 202526.9226.9526.9226.9326.65-0.04%383,593
Aug 6, 202526.9126.9426.9126.9426.660.04%56,319
Aug 5, 202526.9226.9426.9126.9326.65-0.04%40,185
Aug 1, 202526.9126.9426.9126.9426.660.22%74,553
Jul 31, 202526.8626.8826.8426.8826.600.15%37,241
Jul 30, 202526.8326.8726.8326.8426.56-0.11%56,234
Jul 29, 202526.8326.8726.8126.8726.590.22%41,064
Jul 28, 202526.8326.8326.8026.8126.53-0.33%36,368
Jul 25, 202526.8726.9026.8626.9026.550.17%26,101
Jul 24, 202526.8426.8726.8426.8626.510.02%31,693
Jul 23, 202526.8826.8926.8526.8526.50-0.19%37,942
Jul 22, 202526.8826.9026.8826.9026.550.11%42,882
Jul 21, 202526.8726.8926.8726.8726.520.11%24,325
Jul 18, 202526.8326.8626.8326.8426.490.07%47,314
Jul 17, 202526.8526.8526.8226.8226.47-0.07%44,942
Jul 16, 202526.8126.8426.8126.8426.490.15%39,769