iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX:XSHG)
Canada
· Delayed Price · Currency is CAD 39.47
-0.17 (-0.43%)
At close: Dec 5, 2025
TSX:XSHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.03% | 700 |
| Dec 3, 2025 | 39.63 | 39.68 | 39.63 | 39.63 | 39.63 | -0.08% | 651 |
| Dec 2, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.10% | 900 |
| Dec 1, 2025 | 39.63 | 39.63 | 39.62 | 39.62 | 39.62 | -0.23% | 1,604 |
| Nov 28, 2025 | 39.65 | 39.71 | 39.65 | 39.71 | 39.71 | - | 1,400 |
| Nov 27, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.03% | 700 |
| Nov 26, 2025 | 39.66 | 39.70 | 39.66 | 39.70 | 39.70 | 0.03% | 300 |
| Nov 25, 2025 | 39.68 | 39.69 | 39.68 | 39.69 | 39.69 | 0.08% | 200 |
| Nov 24, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.08% | 300 |
| Nov 21, 2025 | 39.63 | 39.63 | 39.62 | 39.63 | 39.63 | 0.08% | 1,226 |
| Nov 20, 2025 | 39.57 | 39.61 | 39.57 | 39.60 | 39.60 | 0.05% | 1,132 |
| Nov 19, 2025 | 39.55 | 39.58 | 39.55 | 39.58 | 39.58 | -0.25% | 400 |
| Nov 18, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.56 | -0.08% | 300 |
| Nov 17, 2025 | 39.72 | 39.72 | 39.69 | 39.71 | 39.59 | -0.10% | 1,200 |
| Nov 14, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.63 | 0.03% | 335 |
| Nov 13, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.62 | -0.08% | 301 |
| Nov 11, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.65 | 0.03% | 500 |
| Nov 10, 2025 | 39.71 | 39.76 | 39.71 | 39.76 | 39.64 | 0.03% | 600 |
| Nov 7, 2025 | 39.76 | 39.76 | 39.75 | 39.75 | 39.63 | -0.13% | 700 |
| Nov 6, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.68 | 0.10% | 200 |
| Nov 5, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.64 | 0.03% | 700 |
| Nov 4, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.63 | -0.03% | 702 |
| Nov 3, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.64 | -0.05% | 1,200 |
| Oct 31, 2025 | 39.72 | 39.78 | 39.72 | 39.78 | 39.66 | 0.10% | 500 |
| Oct 30, 2025 | 39.70 | 39.74 | 39.70 | 39.74 | 39.62 | -0.03% | 1,200 |
| Oct 29, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.63 | -0.15% | 9,700 |
| Oct 28, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.69 | -0.28% | 210 |
| Oct 27, 2025 | 39.90 | 39.92 | 39.90 | 39.92 | 39.68 | 0.10% | 1,900 |
| Oct 24, 2025 | 39.84 | 39.88 | 39.84 | 39.88 | 39.64 | 0.10% | 1,315 |
| Oct 23, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.60 | -0.03% | 600 |
| Oct 22, 2025 | 39.80 | 39.85 | 39.80 | 39.85 | 39.61 | - | 500 |
| Oct 21, 2025 | 39.89 | 39.89 | 39.82 | 39.85 | 39.61 | -0.10% | 3,800 |
| Oct 20, 2025 | 39.85 | 39.89 | 39.85 | 39.89 | 39.65 | 0.08% | 200 |
| Oct 17, 2025 | 39.85 | 39.86 | 39.81 | 39.86 | 39.62 | 0.03% | 1,402 |
| Oct 16, 2025 | 39.84 | 39.86 | 39.84 | 39.85 | 39.61 | 0.10% | 728 |
| Oct 14, 2025 | 39.81 | 39.81 | 39.79 | 39.81 | 39.57 | 0.20% | 626 |
| Oct 10, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.49 | -0.05% | 300 |
| Oct 9, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.51 | -0.05% | 200 |
| Oct 8, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.53 | -0.03% | 1,000 |
| Oct 7, 2025 | 39.76 | 39.78 | 39.76 | 39.78 | 39.54 | 0.08% | 281 |
| Oct 6, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.51 | - | 1,602 |
| Oct 3, 2025 | 39.76 | 39.76 | 39.72 | 39.75 | 39.51 | - | 1,900 |
| Oct 2, 2025 | 39.73 | 39.75 | 39.73 | 39.75 | 39.51 | 0.10% | 1,500 |
| Oct 1, 2025 | 39.73 | 39.73 | 39.71 | 39.71 | 39.47 | 0.05% | 702 |
| Sep 29, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.45 | 0.05% | 250 |
| Sep 26, 2025 | 39.62 | 39.67 | 39.62 | 39.67 | 39.43 | - | 700 |
| Sep 25, 2025 | 39.69 | 39.69 | 39.64 | 39.67 | 39.43 | -0.08% | 900 |
| Sep 24, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.46 | -0.30% | 203 |
| Sep 23, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.46 | 0.03% | 235 |
| Sep 22, 2025 | 39.77 | 39.81 | 39.77 | 39.81 | 39.45 | 0.05% | 600 |
| Sep 19, 2025 | 39.78 | 39.79 | 39.78 | 39.79 | 39.43 | 0.05% | 500 |
| Sep 18, 2025 | 39.75 | 39.77 | 39.72 | 39.77 | 39.41 | 0.05% | 1,400 |
| Sep 17, 2025 | 39.77 | 39.77 | 39.75 | 39.75 | 39.39 | -0.03% | 1,100 |
| Sep 16, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.40 | 0.08% | 454 |
| Sep 15, 2025 | 39.72 | 39.73 | 39.72 | 39.73 | 39.37 | 0.03% | 400 |
| Sep 12, 2025 | 39.70 | 39.72 | 39.67 | 39.72 | 39.36 | 0.03% | 758 |
| Sep 11, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.35 | 0.10% | 100 |
| Sep 9, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.31 | -0.03% | 600 |
| Sep 8, 2025 | 39.69 | 39.69 | 39.68 | 39.68 | 39.32 | 0.10% | 700 |
| Sep 5, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.28 | 0.35% | 500 |
| Sep 4, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.14 | -0.05% | 100 |
| Sep 3, 2025 | 39.46 | 39.52 | 39.46 | 39.52 | 39.16 | 0.13% | 901 |
| Sep 2, 2025 | 39.45 | 39.47 | 39.45 | 39.47 | 39.11 | -0.05% | 1,302 |
| Aug 29, 2025 | 39.45 | 39.49 | 39.45 | 39.49 | 39.13 | 0.13% | 400 |
| Aug 28, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.08 | 0.03% | 196 |
| Aug 27, 2025 | 39.37 | 39.43 | 39.37 | 39.43 | 39.07 | - | 3,300 |
| Aug 26, 2025 | 39.42 | 39.43 | 39.42 | 39.43 | 39.07 | -0.28% | 500 |
| Aug 25, 2025 | 39.56 | 39.56 | 39.54 | 39.54 | 39.06 | -0.05% | 5,700 |
| Aug 22, 2025 | 39.55 | 39.56 | 39.55 | 39.56 | 39.08 | 0.15% | 1,100 |
| Aug 21, 2025 | 39.52 | 39.52 | 39.50 | 39.50 | 39.02 | -0.03% | 400 |
| Aug 20, 2025 | 39.49 | 39.51 | 39.49 | 39.51 | 39.03 | -0.10% | 700 |
| Aug 19, 2025 | 39.55 | 39.55 | 39.50 | 39.55 | 39.07 | 0.23% | 700 |
| Aug 18, 2025 | 39.51 | 39.52 | 39.46 | 39.46 | 38.98 | -0.05% | 1,700 |
| Aug 15, 2025 | 39.55 | 39.55 | 39.48 | 39.48 | 39.00 | -0.18% | 2,000 |
| Aug 14, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.07 | -0.03% | 300 |
| Aug 13, 2025 | 39.55 | 39.56 | 39.55 | 39.56 | 39.08 | -0.03% | 353 |
| Aug 11, 2025 | 39.59 | 39.59 | 39.57 | 39.57 | 39.09 | - | 800 |
| Aug 8, 2025 | 39.58 | 39.58 | 39.57 | 39.57 | 39.09 | 0.10% | 1,000 |
| Aug 6, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.05 | 0.05% | 100 |
| Aug 1, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.03 | 0.30% | 102 |
| Jul 31, 2025 | 39.43 | 39.43 | 39.39 | 39.39 | 38.91 | -0.03% | 4,200 |
| Jul 30, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.92 | -0.05% | 615 |
| Jul 29, 2025 | 39.41 | 39.42 | 39.41 | 39.42 | 38.94 | -0.18% | 349 |
| Jul 25, 2025 | 39.48 | 39.49 | 39.48 | 39.49 | 38.89 | 0.28% | 400 |
| Jul 24, 2025 | 39.41 | 39.41 | 39.38 | 39.38 | 38.78 | -0.15% | 400 |
| Jul 21, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 38.84 | 0.13% | 200 |
| Jul 18, 2025 | 39.40 | 39.40 | 39.39 | 39.39 | 38.79 | 0.05% | 277 |
| Jul 16, 2025 | 39.31 | 39.37 | 39.31 | 39.37 | 38.77 | -0.10% | 479 |
| Jul 14, 2025 | 39.43 | 39.43 | 39.35 | 39.41 | 38.81 | -0.15% | 507 |
| Jul 10, 2025 | 39.46 | 39.47 | 39.41 | 39.47 | 38.87 | 0.08% | 1,804 |
| Jul 9, 2025 | 39.46 | 39.49 | 39.44 | 39.44 | 38.84 | 0.03% | 1,800 |
| Jul 8, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 38.83 | 0.08% | 1,000 |
| Jul 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.80 | -0.15% | 200 |
| Jul 4, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 38.86 | 0.05% | 100 |
| Jul 2, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 38.84 | 0.08% | 203 |
| Jun 27, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 38.81 | -0.03% | 500 |
| Jun 26, 2025 | 39.36 | 39.42 | 39.36 | 39.42 | 38.82 | 0.05% | 500 |
| Jun 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.80 | -0.33% | 283 |
| Jun 23, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 38.81 | 0.08% | 200 |
| Jun 20, 2025 | 39.46 | 39.50 | 39.46 | 39.50 | 38.78 | 0.13% | 312 |