Skip to main content
iShares Core Canadian Short Term Corporate Bond Index ETF (TSX:XSH)
Canada flag Canada · Delayed Price · Currency is CAD
19.13
-0.09 (-0.47%)
Dec 5, 2025, 3:59 PM EST

TSX:XSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1819.1819.1319.13--0.47%79,165
Dec 4, 202519.2219.2319.2219.2219.22-0.05%85,885
Dec 3, 202519.2419.2419.2319.2319.230.05%118,179
Dec 2, 202519.2019.2219.2019.2219.220.05%54,051
Dec 1, 202519.2219.2319.2119.2119.21-0.21%108,039
Nov 28, 202519.2419.2619.2419.2519.25-93,797
Nov 27, 202519.2619.2619.2419.2519.25-0.03%41,036
Nov 26, 202519.2519.2619.2319.2619.260.03%55,120
Nov 25, 202519.2219.2519.2219.2519.250.16%100,930
Nov 24, 202519.2219.2319.2019.2219.220.05%123,016
Nov 21, 202519.2119.2219.1919.2119.210.10%275,774
Nov 20, 202519.1819.1919.1819.1919.190.05%110,576
Nov 19, 202519.1919.1919.1719.1819.18-0.31%49,682
Nov 18, 202519.2619.2619.2319.2419.18-0.05%52,966
Nov 17, 202519.2419.2619.2419.2519.190.05%50,929
Nov 14, 202519.2519.2619.2419.2419.18-0.05%83,845
Nov 13, 202519.2619.2719.2519.2519.19-0.05%103,992
Nov 12, 202519.2819.2919.2619.2619.20-0.23%87,924
Nov 11, 202519.2919.3119.2819.3119.240.08%85,877
Nov 10, 202519.2719.2919.2619.2919.230.10%141,461
Nov 7, 202519.2719.2819.2419.2719.21-0.16%127,155
Nov 6, 202519.3119.3219.3019.3019.240.10%91,784
Nov 5, 202519.3019.3019.2719.2819.22-0.05%58,692
Nov 4, 202519.2919.2919.2819.2919.230.05%101,089
Nov 3, 202519.3019.3019.2819.2819.220.05%79,338
Oct 31, 202519.3019.3019.2719.2719.21-0.05%69,134
Oct 30, 202519.2819.2919.2719.2819.220.05%111,452
Oct 29, 202519.3119.3119.2619.2719.21-0.16%137,589
Oct 28, 202519.4419.4419.3019.3019.24-0.36%125,862
Oct 27, 202519.3719.3719.3519.3719.250.21%70,691
Oct 24, 202519.3619.3619.3319.3319.21-0.05%105,453
Oct 23, 202519.3519.3519.3319.3419.22-61,619
Oct 22, 202519.3619.3619.3319.3419.22-121,674
Oct 21, 202519.3719.4319.3419.3419.22-0.05%87,159
Oct 20, 202519.3719.3719.3519.3519.230.05%284,829
Oct 17, 202519.3419.3519.3319.3419.22-134,545
Oct 16, 202519.3419.3519.3219.3419.220.16%327,767
Oct 15, 202519.3319.3319.3119.3119.19-422,037
Oct 14, 202519.2819.3219.2719.3119.190.05%105,480
Oct 10, 202519.2919.3019.2619.3019.180.10%65,072
Oct 9, 202519.2719.2919.2719.2819.16-53,112
Oct 8, 202519.3019.3019.2819.2819.16-35,676
Oct 7, 202519.2819.2919.2719.2819.160.05%111,805
Oct 6, 202519.2719.2819.2519.2719.15-34,173
Oct 3, 202519.2819.2819.2619.2719.15-46,614
Oct 2, 202519.2519.2819.2519.2719.15-48,974
Oct 1, 202519.2819.2819.2519.2719.150.05%57,229
Sep 30, 202519.2619.2819.2619.2619.140.05%41,468
Sep 29, 202519.2419.2619.2319.2519.130.16%41,348
Sep 26, 202519.2419.2419.2219.2219.10-0.05%64,969
Sep 25, 202519.2619.2619.2219.2319.11-0.10%80,109
Sep 24, 202519.2519.2719.2419.2519.13-0.21%37,171
Sep 23, 202519.2919.3119.2919.2919.100.10%43,123
Sep 22, 202519.3019.3019.2719.2719.08-0.08%54,252
Sep 19, 202519.2919.2919.2719.2919.100.08%64,518
Sep 18, 202519.2519.2819.2519.2719.080.10%37,005
Sep 17, 202519.2719.2819.2419.2519.07-0.10%38,642
Sep 16, 202519.2519.2819.2519.2719.08-51,562
Sep 15, 202519.2619.2719.2419.2719.080.10%52,232
Sep 12, 202519.2419.2519.2319.2519.07-27,585
Sep 11, 202519.2419.2619.2419.2519.070.05%18,353
Sep 10, 202519.2419.2619.2319.2419.06-36,949
Sep 9, 202519.2419.2519.2219.2419.06-0.05%113,146
Sep 8, 202519.2119.2519.2119.2519.070.16%53,516
Sep 5, 202519.2319.2319.2119.2219.040.21%56,510
Sep 4, 202519.1719.1819.1719.1819.000.05%39,467
Sep 3, 202519.1119.1719.1119.1718.990.21%47,779
Sep 2, 202519.1219.1419.1219.1318.95-0.16%62,902
Aug 29, 202519.1419.1619.1319.1618.980.21%46,538
Aug 28, 202519.1219.1219.1019.1218.940.05%28,121
Aug 27, 202519.1019.1219.1019.1118.93-55,822
Aug 26, 202519.1219.1219.1019.1118.93-0.21%71,741
Aug 25, 202519.1819.1819.1519.1518.91-0.16%54,866
Aug 22, 202519.1619.1819.1619.1818.940.21%21,389
Aug 21, 202519.1519.1619.1319.1418.90-0.16%25,425
Aug 20, 202519.1719.1819.1619.1718.93-0.05%36,604
Aug 19, 202519.1819.1819.1719.1818.940.16%39,182
Aug 18, 202519.1719.1719.1519.1518.91-0.05%40,155
Aug 15, 202519.1819.1819.1619.1618.92-0.10%16,894
Aug 14, 202519.1819.1819.1619.1818.940.05%23,114
Aug 13, 202519.1819.1819.1619.1718.930.10%15,642
Aug 12, 202519.1819.1819.1519.1518.91-0.18%57,246
Aug 11, 202519.1719.2019.1719.1918.94-0.03%37,348
Aug 8, 202519.2019.2019.1719.1918.950.10%9,475
Aug 7, 202519.1819.1819.1519.1718.930.05%17,396
Aug 6, 202519.1419.1719.1419.1618.92-20,762
Aug 5, 202519.1619.1619.1419.1618.92-32,670
Aug 1, 202519.1419.1619.1419.1618.920.21%21,079
Jul 31, 202519.1219.1219.1119.1218.880.10%41,787
Jul 30, 202519.1019.1119.0919.1018.86-57,564
Jul 29, 202519.0719.1119.0719.1018.860.10%48,783
Jul 28, 202519.0819.0819.0719.0818.84-0.26%15,193
Jul 25, 202519.1219.1419.1119.1318.830.16%15,514
Jul 24, 202519.0919.1119.0819.1018.800.05%16,091
Jul 23, 202519.1319.1319.0919.0918.79-0.16%17,439
Jul 22, 202519.1219.1319.1119.1218.820.05%22,295
Jul 21, 202519.1019.1219.0919.1118.810.16%5,913
Jul 18, 202519.0819.1019.0719.0818.780.05%55,699
Jul 17, 202519.0719.0819.0719.0718.77-24,415
Jul 16, 202519.0719.0819.0519.0718.770.10%17,519