iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX:XSHG)
Canada
· Delayed Price · Currency is CAD 39.25
-0.04 (-0.10%)
Apr 28, 2026, 11:41 AM EST
TSX:XSHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.27 | 39.27 | 39.25 | 39.26 | 39.26 | -0.08% | 1,002 |
| Apr 27, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.36% | 301 |
| Apr 24, 2026 | 39.40 | 39.43 | 39.40 | 39.43 | 39.31 | 0.03% | 800 |
| Apr 23, 2026 | 39.39 | 39.42 | 39.39 | 39.42 | 39.30 | 0.03% | 3,200 |
| Apr 22, 2026 | 39.42 | 39.42 | 39.37 | 39.41 | 39.29 | - | 1,000 |
| Apr 21, 2026 | 39.44 | 39.44 | 39.39 | 39.41 | 39.29 | -0.13% | 1,800 |
| Apr 20, 2026 | 39.45 | 39.46 | 39.40 | 39.46 | 39.34 | 0.10% | 2,600 |
| Apr 17, 2026 | 39.44 | 39.44 | 39.42 | 39.42 | 39.30 | 0.20% | 800 |
| Apr 16, 2026 | 39.35 | 39.35 | 39.32 | 39.34 | 39.22 | - | 1,906 |
| Apr 15, 2026 | 39.35 | 39.35 | 39.34 | 39.34 | 39.22 | -0.05% | 901 |
| Apr 14, 2026 | 39.33 | 39.36 | 39.33 | 39.36 | 39.24 | - | 2,406 |
| Apr 13, 2026 | 39.32 | 39.36 | 39.31 | 39.36 | 39.24 | 0.05% | 15,325 |
| Apr 10, 2026 | 39.35 | 39.35 | 39.34 | 39.34 | 39.22 | 0.05% | 836 |
| Apr 9, 2026 | 39.30 | 39.35 | 39.30 | 39.32 | 39.20 | - | 1,903 |
| Apr 8, 2026 | 39.34 | 39.34 | 39.32 | 39.32 | 39.20 | 0.23% | 3,801 |
| Apr 7, 2026 | 39.20 | 39.23 | 39.18 | 39.23 | 39.11 | -0.08% | 3,230 |
| Apr 6, 2026 | 39.22 | 39.27 | 39.20 | 39.26 | 39.14 | - | 503 |
| Apr 2, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.14 | 0.10% | 1,506 |
| Apr 1, 2026 | 39.24 | 39.25 | 39.22 | 39.22 | 39.10 | 0.03% | 2,004 |
| Mar 31, 2026 | 39.22 | 39.23 | 39.21 | 39.21 | 39.09 | 0.15% | 900 |
| Mar 30, 2026 | 39.15 | 39.17 | 39.13 | 39.15 | 39.03 | 0.18% | 1,101 |
| Mar 27, 2026 | 39.07 | 39.08 | 39.07 | 39.08 | 38.96 | 0.05% | 900 |
| Mar 26, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | 38.94 | -0.56% | 646 |
| Mar 25, 2026 | 39.27 | 39.30 | 39.27 | 39.28 | 39.03 | 0.38% | 1,801 |
| Mar 24, 2026 | 39.22 | 39.22 | 39.13 | 39.13 | 38.88 | -0.23% | 1,800 |
| Mar 23, 2026 | 39.21 | 39.22 | 39.15 | 39.22 | 38.97 | 0.10% | 3,817 |
| Mar 20, 2026 | 39.18 | 39.18 | 39.18 | 39.18 | 38.93 | -0.33% | 100 |
| Mar 19, 2026 | 39.26 | 39.32 | 39.26 | 39.31 | 39.06 | -0.10% | 1,802 |
| Mar 18, 2026 | 39.41 | 39.41 | 39.35 | 39.35 | 39.10 | -0.20% | 801 |
| Mar 17, 2026 | 39.43 | 39.43 | 39.43 | 39.43 | 39.18 | 0.10% | 914 |
| Mar 16, 2026 | 39.32 | 39.39 | 39.32 | 39.39 | 39.14 | 0.28% | 602 |
| Mar 13, 2026 | 39.37 | 39.37 | 39.26 | 39.28 | 39.03 | - | 535 |
| Mar 12, 2026 | 39.33 | 39.33 | 39.28 | 39.28 | 39.03 | -0.23% | 5,600 |
| Mar 11, 2026 | 39.43 | 39.43 | 39.37 | 39.37 | 39.12 | -0.23% | 1,860 |
| Mar 10, 2026 | 39.47 | 39.49 | 39.46 | 39.46 | 39.21 | -0.10% | 1,100 |
| Mar 9, 2026 | 39.42 | 39.50 | 39.39 | 39.50 | 39.25 | 0.13% | 1,300 |
| Mar 6, 2026 | 39.48 | 39.48 | 39.43 | 39.45 | 39.20 | -0.13% | 4,200 |
| Mar 5, 2026 | 39.49 | 39.50 | 39.47 | 39.50 | 39.25 | -0.15% | 2,700 |
| Mar 4, 2026 | 39.54 | 39.57 | 39.54 | 39.56 | 39.31 | - | 1,894 |
| Mar 3, 2026 | 39.57 | 39.57 | 39.52 | 39.56 | 39.31 | -0.08% | 1,000 |
| Mar 2, 2026 | 39.54 | 39.59 | 39.54 | 39.59 | 39.34 | -0.25% | 1,244 |
| Feb 27, 2026 | 39.67 | 39.69 | 39.67 | 39.69 | 39.44 | - | 1,000 |
| Feb 26, 2026 | 39.70 | 39.70 | 39.68 | 39.69 | 39.44 | 0.08% | 3,141 |
| Feb 25, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.41 | -0.03% | 300 |
| Feb 24, 2026 | 39.67 | 39.67 | 39.67 | 39.67 | 39.42 | -0.35% | 300 |
| Feb 23, 2026 | 39.80 | 39.82 | 39.80 | 39.81 | 39.44 | 0.15% | 2,762 |
| Feb 20, 2026 | 39.76 | 39.80 | 39.75 | 39.75 | 39.38 | -0.10% | 1,400 |
| Feb 19, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.42 | 0.03% | 702 |
| Feb 18, 2026 | 39.77 | 39.78 | 39.77 | 39.78 | 39.41 | 0.05% | 1,300 |
| Feb 17, 2026 | 39.78 | 39.78 | 39.75 | 39.76 | 39.39 | 0.03% | 2,200 |
| Feb 13, 2026 | 39.76 | 39.76 | 39.75 | 39.75 | 39.38 | 0.03% | 920 |
| Feb 12, 2026 | 39.65 | 39.74 | 39.65 | 39.74 | 39.37 | 0.05% | 1,450 |
| Feb 11, 2026 | 39.73 | 39.73 | 39.67 | 39.72 | 39.35 | 0.05% | 2,500 |
| Feb 10, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.33 | 0.03% | 500 |
| Feb 9, 2026 | 39.62 | 39.69 | 39.62 | 39.69 | 39.32 | 0.03% | 612 |
| Feb 6, 2026 | 39.67 | 39.68 | 39.62 | 39.68 | 39.31 | 0.03% | 1,333 |
| Feb 5, 2026 | 39.66 | 39.67 | 39.66 | 39.67 | 39.30 | 0.08% | 801 |
| Feb 4, 2026 | 39.62 | 39.64 | 39.62 | 39.64 | 39.27 | 0.03% | 1,500 |
| Feb 3, 2026 | 39.57 | 39.63 | 39.57 | 39.63 | 39.26 | - | 614 |
| Feb 2, 2026 | 39.64 | 39.64 | 39.62 | 39.63 | 39.26 | -0.03% | 1,515 |
| Jan 30, 2026 | 39.59 | 39.64 | 39.59 | 39.64 | 39.27 | 0.03% | 1,129 |
| Jan 29, 2026 | 39.62 | 39.63 | 39.62 | 39.63 | 39.26 | 0.05% | 710 |
| Jan 28, 2026 | 39.55 | 39.61 | 39.55 | 39.61 | 39.24 | 0.03% | 400 |
| Jan 27, 2026 | 39.54 | 39.60 | 39.54 | 39.60 | 39.23 | -0.35% | 850 |
| Jan 26, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.25 | 0.13% | 300 |
| Jan 23, 2026 | 39.68 | 39.69 | 39.68 | 39.69 | 39.20 | 0.03% | 900 |
| Jan 22, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | 39.19 | 0.05% | 500 |
| Jan 21, 2026 | 39.61 | 39.66 | 39.60 | 39.66 | 39.17 | 0.03% | 1,278 |
| Jan 20, 2026 | 39.66 | 39.66 | 39.64 | 39.65 | 39.16 | -0.03% | 1,102 |
| Jan 19, 2026 | 39.67 | 39.67 | 39.66 | 39.66 | 39.17 | -0.03% | 3,331 |
| Jan 16, 2026 | 39.68 | 39.68 | 39.64 | 39.67 | 39.18 | -0.03% | 1,900 |
| Jan 15, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | 39.19 | 0.05% | 1,203 |
| Jan 14, 2026 | 39.62 | 39.66 | 39.62 | 39.66 | 39.17 | 0.13% | 2,800 |
| Jan 13, 2026 | 39.59 | 39.61 | 39.59 | 39.61 | 39.12 | - | 600 |
| Jan 12, 2026 | 39.59 | 39.61 | 39.59 | 39.61 | 39.12 | -0.05% | 401 |
| Jan 9, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.14 | 0.20% | 545 |
| Jan 8, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.06 | -0.15% | 600 |
| Jan 7, 2026 | 39.60 | 39.61 | 39.60 | 39.61 | 39.12 | 0.10% | 1,702 |
| Jan 6, 2026 | 39.56 | 39.57 | 39.51 | 39.57 | 39.08 | -0.03% | 2,500 |
| Jan 5, 2026 | 39.55 | 39.58 | 39.55 | 39.58 | 39.09 | 0.18% | 3,038 |
| Jan 2, 2026 | 39.48 | 39.51 | 39.48 | 39.51 | 39.02 | -0.08% | 1,527 |
| Dec 31, 2025 | 39.50 | 39.54 | 39.50 | 39.54 | 39.05 | - | 200 |
| Dec 30, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.05 | -0.38% | 702 |
| Dec 29, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.07 | 0.03% | 901 |
| Dec 24, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.06 | 0.05% | 140 |
| Dec 23, 2025 | 39.65 | 39.66 | 39.65 | 39.66 | 39.04 | 0.08% | 700 |
| Dec 22, 2025 | 39.59 | 39.63 | 39.55 | 39.63 | 39.02 | 0.10% | 1,102 |
| Dec 19, 2025 | 39.60 | 39.60 | 39.59 | 39.59 | 38.98 | -0.08% | 500 |
| Dec 18, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.01 | 0.05% | 400 |
| Dec 17, 2025 | 39.59 | 39.60 | 39.59 | 39.60 | 38.99 | -0.03% | 966 |
| Dec 16, 2025 | 39.56 | 39.61 | 39.56 | 39.61 | 39.00 | 0.03% | 1,383 |
| Dec 15, 2025 | 39.61 | 39.61 | 39.60 | 39.60 | 38.99 | 0.08% | 2,200 |
| Dec 12, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 38.96 | 0.08% | 900 |
| Dec 11, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 38.93 | 0.03% | 2,500 |
| Dec 10, 2025 | 39.50 | 39.53 | 39.50 | 39.53 | 38.92 | 0.20% | 1,000 |
| Dec 9, 2025 | 39.42 | 39.45 | 39.42 | 39.45 | 38.84 | -0.13% | 600 |
| Dec 8, 2025 | 39.42 | 39.50 | 39.42 | 39.50 | 38.89 | 0.08% | 1,302 |
| Dec 5, 2025 | 39.48 | 39.48 | 39.47 | 39.47 | 38.86 | -0.43% | 502 |
| Dec 4, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.03 | 0.03% | 700 |
| Dec 3, 2025 | 39.63 | 39.68 | 39.63 | 39.63 | 39.02 | -0.08% | 651 |