Skip to main content
iShares Core Canadian Short Term Bond Index ETF (TSX:XSB)
Canada flag Canada · Delayed Price · Currency is CAD
26.81
-0.03 (-0.11%)
Apr 28, 2026, 3:59 PM EST

TSX:XSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8126.8226.8026.8126.81-0.11%196,075
Apr 27, 202626.8526.8526.8326.8426.84-0.35%189,458
Apr 24, 202626.9226.9426.9026.9426.870.13%146,101
Apr 23, 202626.9326.9326.8826.9026.83-111,360
Apr 22, 202626.9226.9226.9026.9026.830.04%71,700
Apr 21, 202626.9326.9426.8926.8926.82-0.19%137,551
Apr 20, 202626.9626.9626.9326.9426.870.02%125,919
Apr 17, 202626.9226.9526.9226.9426.870.20%95,943
Apr 16, 202626.9026.9026.8626.8826.81-0.04%135,711
Apr 15, 202626.9026.9026.8726.8926.82-0.07%126,149
Apr 14, 202626.8626.9226.8626.9126.840.11%151,284
Apr 13, 202626.8626.8926.8526.8826.810.07%134,276
Apr 10, 202626.8926.8926.8526.8626.79-226,176
Apr 9, 202626.8526.8926.8226.8626.79-0.04%123,798
Apr 8, 202626.9026.9026.8526.8726.800.22%348,257
Apr 7, 202626.8326.8326.7726.8126.74-0.11%163,257
Apr 6, 202626.8326.8526.8226.8426.77-0.04%102,504
Apr 2, 202626.8226.8626.8026.8526.780.11%121,067
Apr 1, 202626.8126.8426.8126.8226.75-0.04%192,984
Mar 31, 202626.8226.8426.8126.8326.760.22%130,282
Mar 30, 202626.7726.7926.7626.7726.700.26%162,911
Mar 27, 202626.7026.7226.6826.7026.63-141,745
Mar 26, 202626.7426.7626.6926.7026.63-0.56%305,046
Mar 25, 202626.8426.8626.8226.8526.710.37%267,653
Mar 24, 202626.7626.8126.7526.7526.61-0.26%178,763
Mar 23, 202626.7826.8526.7726.8226.680.30%178,250
Mar 20, 202626.8326.8326.7226.7426.60-0.52%172,363
Mar 19, 202626.8526.8926.8326.8826.74-0.11%199,445
Mar 18, 202626.9526.9626.9126.9126.77-0.19%150,653
Mar 17, 202626.9626.9826.9526.9626.820.07%110,956
Mar 16, 202626.9226.9526.9026.9426.800.30%81,068
Mar 13, 202626.9026.9326.8526.8626.720.06%129,855
Mar 12, 202626.8926.9126.8526.8526.71-0.20%174,874
Mar 11, 202626.9526.9626.9026.9026.76-0.22%117,987
Mar 10, 202626.9627.0026.9626.9626.82-0.07%76,224
Mar 9, 202626.9226.9926.9026.9826.840.07%186,891
Mar 6, 202626.9626.9826.9426.9626.82-0.11%115,379
Mar 5, 202627.0027.0226.9826.9926.85-0.26%156,332
Mar 4, 202627.0727.0727.0527.0626.92-84,871
Mar 3, 202627.0027.0727.0027.0626.92-0.07%140,684
Mar 2, 202627.0927.0927.0527.0826.94-0.22%211,415
Feb 27, 202627.1227.1427.1127.1427.000.07%132,928
Feb 26, 202627.1127.1227.1027.1226.980.07%55,575
Feb 25, 202627.1027.1027.0827.1026.96-86,967
Feb 24, 202627.1227.1227.1027.1026.96-0.26%124,171
Feb 23, 202627.1727.1927.1627.1726.96-87,282
Feb 20, 202627.1727.1727.1527.1726.960.04%111,266
Feb 19, 202627.1627.1627.1427.1626.950.04%58,403
Feb 18, 202627.1427.1627.1327.1526.94-118,524
Feb 17, 202627.1527.1527.1427.1526.940.11%59,577
Feb 13, 202627.1227.1327.1227.1226.910.04%100,918
Feb 12, 202627.0927.1127.0927.1126.900.18%57,966
Feb 11, 202627.0927.1027.0627.0626.85-0.07%151,884
Feb 10, 202627.0727.0827.0627.0826.870.11%120,967
Feb 9, 202627.0627.0727.0527.0526.84-189,179
Feb 6, 202627.0427.0627.0327.0526.84-111,880
Feb 5, 202627.0327.0627.0327.0526.840.07%70,753
Feb 4, 202627.0227.0327.0027.0326.820.04%88,483
Feb 3, 202627.0227.0327.0127.0226.81-0.04%159,877
Feb 2, 202627.0327.0327.0127.0326.820.04%384,547
Jan 30, 202627.0327.0327.0127.0226.810.02%51,716
Jan 29, 202627.0127.0327.0027.0226.810.06%204,808
Jan 28, 202627.0027.0126.9927.0026.79-0.04%119,848
Jan 27, 202627.0127.0126.9927.0126.80-0.30%133,731
Jan 26, 202627.0827.0927.0727.0926.810.11%65,062
Jan 23, 202627.0427.0627.0327.0626.780.06%96,345
Jan 22, 202627.0427.0627.0427.0526.770.02%241,147
Jan 21, 202627.0427.0527.0327.0426.76-0.04%107,658
Jan 20, 202627.0527.0627.0427.0526.77-0.07%145,852
Jan 19, 202627.0527.0727.0527.0726.790.07%67,289
Jan 16, 202627.0527.0727.0427.0526.77-0.04%92,894
Jan 15, 202627.0527.0627.0327.0626.780.04%86,421
Jan 14, 202627.0327.0627.0227.0526.770.11%76,056
Jan 13, 202627.0327.0427.0027.0226.74-155,617
Jan 12, 202627.0227.0427.0127.0226.74-102,954
Jan 9, 202627.0127.0327.0027.0226.740.04%64,928
Jan 8, 202627.0027.0126.9927.0126.74-103,311
Jan 7, 202627.0127.0327.0127.0126.740.11%90,907
Jan 6, 202626.9926.9926.9726.9826.71-0.07%133,727
Jan 5, 202626.9927.0126.9727.0026.730.15%191,403
Jan 2, 202626.9626.9726.9526.9626.69-0.04%84,998
Dec 31, 202526.9826.9926.9626.9726.70-0.04%114,142
Dec 30, 202526.9826.9926.9626.9826.71-0.33%144,671
Dec 29, 202527.0527.0827.0527.0726.730.07%123,177
Dec 24, 202527.0527.0627.0427.0526.710.04%83,592
Dec 23, 202527.0127.0427.0127.0426.700.07%86,918
Dec 22, 202527.0027.0226.9927.0226.680.04%170,843
Dec 19, 202527.0127.0226.9927.0126.67-0.04%233,724
Dec 18, 202527.0127.0327.0127.0226.680.07%70,956
Dec 17, 202527.0127.0126.9927.0026.66-0.07%59,089
Dec 16, 202527.0027.0226.9927.0226.680.04%70,095
Dec 15, 202527.0227.0227.0027.0126.670.11%98,493
Dec 12, 202526.9826.9926.9726.9826.640.04%72,727
Dec 11, 202526.9626.9926.9626.9726.630.04%105,762
Dec 10, 202526.9126.9726.9126.9626.620.15%123,088
Dec 9, 202526.9426.9426.9126.9226.58-0.15%113,547
Dec 8, 202526.9126.9626.8826.9626.620.07%151,568
Dec 5, 202526.9726.9726.9226.9426.60-0.48%123,329
Dec 4, 202527.0927.1027.0627.0726.73-0.11%60,602
Dec 3, 202527.1027.1127.0927.1026.750.15%85,577