Skip to main content
iShares Core Canadian Short Term Bond Index ETF (TSX:XSB)
Canada flag Canada · Delayed Price · Currency is CAD
26.98
+0.02 (0.07%)
Mar 9, 2026, 3:56 PM EST

TSX:XSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.9226.9926.9026.9826.980.07%186,891
Mar 6, 202626.9626.9826.9426.9626.96-0.11%115,379
Mar 5, 202627.0027.0226.9826.9926.99-0.26%156,332
Mar 4, 202627.0727.0727.0527.0627.06-84,871
Mar 3, 202627.0027.0727.0027.0627.06-0.07%140,684
Mar 2, 202627.0927.0927.0527.0827.08-0.22%211,415
Feb 27, 202627.1227.1427.1127.1427.140.07%132,928
Feb 26, 202627.1127.1227.1027.1227.120.07%55,575
Feb 25, 202627.1027.1027.0827.1027.10-86,967
Feb 24, 202627.1227.1227.1027.1027.10-0.26%124,171
Feb 23, 202627.1727.1927.1627.1727.10-87,282
Feb 20, 202627.1727.1727.1527.1727.100.04%111,266
Feb 19, 202627.1627.1627.1427.1627.090.04%58,403
Feb 18, 202627.1427.1627.1327.1527.08-118,524
Feb 17, 202627.1527.1527.1427.1527.080.11%59,577
Feb 13, 202627.1227.1327.1227.1227.050.04%100,918
Feb 12, 202627.0927.1127.0927.1127.040.18%57,966
Feb 11, 202627.0927.1027.0627.0626.99-0.07%151,884
Feb 10, 202627.0727.0827.0627.0827.010.11%120,967
Feb 9, 202627.0627.0727.0527.0526.98-189,179
Feb 6, 202627.0427.0627.0327.0526.98-111,880
Feb 5, 202627.0327.0627.0327.0526.980.07%70,753
Feb 4, 202627.0227.0327.0027.0326.960.04%88,483
Feb 3, 202627.0227.0327.0127.0226.95-0.04%159,877
Feb 2, 202627.0327.0327.0127.0326.960.04%384,547
Jan 30, 202627.0327.0327.0127.0226.950.02%51,716
Jan 29, 202627.0127.0327.0027.0226.950.06%204,808
Jan 28, 202627.0027.0126.9927.0026.93-0.04%119,848
Jan 27, 202627.0127.0126.9927.0126.94-0.30%133,731
Jan 26, 202627.0827.0927.0727.0926.950.11%65,062
Jan 23, 202627.0427.0627.0327.0626.920.06%96,345
Jan 22, 202627.0427.0627.0427.0526.910.02%241,147
Jan 21, 202627.0427.0527.0327.0426.90-0.04%107,658
Jan 20, 202627.0527.0627.0427.0526.91-0.07%145,852
Jan 19, 202627.0527.0727.0527.0726.930.07%67,289
Jan 16, 202627.0527.0727.0427.0526.91-0.04%92,894
Jan 15, 202627.0527.0627.0327.0626.920.04%86,421
Jan 14, 202627.0327.0627.0227.0526.910.11%76,056
Jan 13, 202627.0327.0427.0027.0226.88-155,617
Jan 12, 202627.0227.0427.0127.0226.88-102,954
Jan 9, 202627.0127.0327.0027.0226.880.04%64,928
Jan 8, 202627.0027.0126.9927.0126.87-103,311
Jan 7, 202627.0127.0327.0127.0126.870.11%90,907
Jan 6, 202626.9926.9926.9726.9826.84-0.07%133,727
Jan 5, 202626.9927.0126.9727.0026.860.15%191,403
Jan 2, 202626.9626.9726.9526.9626.82-0.04%84,998
Dec 31, 202526.9826.9926.9626.9726.83-0.04%114,142
Dec 30, 202526.9826.9926.9626.9826.84-0.33%144,671
Dec 29, 202527.0527.0827.0527.0726.860.07%123,177
Dec 24, 202527.0527.0627.0427.0526.840.04%83,592
Dec 23, 202527.0127.0427.0127.0426.830.07%86,918
Dec 22, 202527.0027.0226.9927.0226.810.04%170,843
Dec 19, 202527.0127.0226.9927.0126.80-0.04%233,724
Dec 18, 202527.0127.0327.0127.0226.810.07%70,956
Dec 17, 202527.0127.0126.9927.0026.79-0.07%59,089
Dec 16, 202527.0027.0226.9927.0226.810.04%70,095
Dec 15, 202527.0227.0227.0027.0126.800.11%98,493
Dec 12, 202526.9826.9926.9726.9826.770.04%72,727
Dec 11, 202526.9626.9926.9626.9726.760.04%105,762
Dec 10, 202526.9126.9726.9126.9626.750.15%123,088
Dec 9, 202526.9426.9426.9126.9226.71-0.15%113,547
Dec 8, 202526.9126.9626.8826.9626.750.07%151,568
Dec 5, 202526.9726.9726.9226.9426.73-0.48%123,329
Dec 4, 202527.0927.1027.0627.0726.86-0.11%60,602
Dec 3, 202527.1027.1127.0927.1026.890.15%85,577
Dec 2, 202527.0727.0827.0527.0626.850.04%69,384
Dec 1, 202527.0827.0827.0527.0526.84-0.22%119,082
Nov 28, 202527.1227.1227.1027.1126.90-64,027
Nov 27, 202527.1127.1327.1127.1126.90-0.04%148,047
Nov 26, 202527.1027.1227.0927.1226.910.04%219,986
Nov 25, 202527.1027.1227.0927.1126.900.07%155,038
Nov 24, 202527.0727.1027.0627.0926.880.07%113,709
Nov 21, 202527.0627.0827.0427.0726.860.11%57,822
Nov 20, 202527.0427.0527.0327.0426.830.04%91,709
Nov 19, 202527.0527.0527.0127.0326.82-0.22%77,953
Nov 18, 202527.1127.1227.0827.0926.81-0.04%91,368
Nov 17, 202527.1227.1227.0927.1026.820.04%115,446
Nov 14, 202527.1127.1227.0927.0926.81-0.11%149,379
Nov 13, 202527.1327.1427.1227.1226.84-0.04%107,803
Nov 12, 202527.1427.1627.1227.1326.85-0.11%112,224
Nov 11, 202527.1627.1727.1227.1626.880.07%62,581
Nov 10, 202527.1427.1427.1227.1426.860.04%106,357
Nov 7, 202527.1227.1427.1127.1326.85-0.11%112,635
Nov 6, 202527.1627.1827.1627.1626.880.07%86,895
Nov 5, 202527.1627.1627.1227.1426.860.04%71,748
Nov 4, 202527.1327.1527.1227.1326.85-84,664
Nov 3, 202527.1427.1527.1327.1326.85-0.06%106,811
Oct 31, 202527.1527.1527.1327.1526.870.09%145,884
Oct 30, 202527.1127.1427.1027.1226.840.06%242,733
Oct 29, 202527.1627.1627.1027.1126.83-0.24%140,517
Oct 28, 202527.1727.1827.1627.1726.89-0.20%90,955
Oct 27, 202527.2227.2427.2127.2326.880.02%73,371
Oct 24, 202527.2327.2427.2127.2226.870.11%106,457
Oct 23, 202527.2127.2127.1927.1926.84-0.07%97,007
Oct 22, 202527.2127.2127.1927.2126.860.04%167,684
Oct 21, 202527.2327.2327.2027.2026.85-0.11%73,180
Oct 20, 202527.2127.2427.2127.2326.880.07%128,866
Oct 17, 202527.1927.2127.1927.2126.860.04%137,904
Oct 16, 202527.1727.2127.1727.2026.850.15%171,649
Oct 15, 202527.1527.1827.1527.1626.810.04%102,916