Skip to main content

Ishares Canadian Corporate Bond ETF (TSX: XCB )

19.75 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.57 20.63 20.57 20.63 57,215 +0.04(+0.19%)
May 20, 2011 20.57 20.60 20.57 20.59 43,098 +0.04(+0.19%)
May 19, 2011 20.50 20.55 20.48 20.55 71,293 +0.04(+0.20%)
May 18, 2011 20.59 20.59 20.51 20.51 139,386 -0.08(-0.39%)
May 17, 2011 20.58 20.61 20.57 20.59 581,383 +0.00(+0.00%)
May 16, 2011 20.55 20.59 20.52 20.59 66,346 +0.04(+0.19%)
May 13, 2011 20.47 20.55 20.47 20.55 74,476 +0.08(+0.39%)
May 12, 2011 20.48 20.50 20.46 20.47 49,580 +0.04(+0.20%)
May 11, 2011 20.46 20.47 20.41 20.43 52,219 -0.05(-0.24%)
May 10, 2011 20.51 20.51 20.45 20.48 61,332 +0.03(+0.15%)
May 09, 2011 20.56 20.56 20.45 20.45 146,443 -0.01(-0.05%)
May 06, 2011 20.47 20.49 20.46 20.46 44,405 -0.06(-0.29%)
May 05, 2011 20.48 20.52 20.47 20.52 45,939 +0.04(+0.20%)
May 04, 2011 20.42 20.48 20.42 20.48 92,309 +0.03(+0.15%)
May 03, 2011 20.44 20.49 20.42 20.45 66,833 +0.06(+0.29%)
May 02, 2011 20.35 20.41 20.39 20.39 51,226 -0.02(-0.10%)
Apr 29, 2011 20.41 20.43 20.40 20.41 64,366 +0.02(+0.10%)
Apr 28, 2011 20.32 20.43 20.32 20.39 140,905 +0.10(+0.49%)
Apr 27, 2011 20.34 20.34 20.29 20.29 34,021 -0.09(-0.44%)
Apr 26, 2011 20.32 20.38 20.32 20.38 60,703 +0.06(+0.30%)
Apr 25, 2011 20.35 20.34 20.32 20.32 60,178 -0.03(-0.15%)
Apr 21, 2011 20.32 20.39 20.32 20.35 38,344 +0.02(+0.10%)
Apr 20, 2011 20.37 20.37 20.32 20.33 43,807 -0.06(-0.29%)
Apr 19, 2011 20.36 20.39 20.34 20.39 41,310 -0.03(-0.15%)
Apr 18, 2011 20.38 20.43 20.37 20.42 63,455 +0.08(+0.39%)
Apr 15, 2011 20.32 20.37 20.32 20.34 36,457 +0.00(+0.00%)
Apr 14, 2011 20.35 20.39 20.33 20.34 68,737 +0.01(+0.05%)
Apr 13, 2011 20.25 20.35 20.24 20.33 151,630 +0.13(+0.64%)
Apr 12, 2011 20.20 20.23 20.19 20.20 47,096 +0.02(+0.10%)
Apr 11, 2011 20.17 20.19 20.15 20.18 65,354 -0.02(-0.10%)
Apr 08, 2011 20.18 20.20 20.17 20.20 34,606 +0.01(+0.05%)
Apr 07, 2011 20.24 20.26 20.19 20.19 58,733 -0.07(-0.35%)
Apr 06, 2011 20.28 20.28 20.25 20.26 43,021 +0.01(+0.05%)
Apr 05, 2011 20.25 20.29 20.25 20.25 55,208 +0.00(+0.00%)
Apr 04, 2011 20.30 20.30 20.25 20.25 76,495 -0.05(-0.25%)
Apr 01, 2011 20.29 20.33 20.27 20.30 124,217 -0.02(-0.10%)
Mar 31, 2011 20.37 20.37 20.32 20.32 78,895 -0.05(-0.25%)
Mar 30, 2011 20.35 20.37 20.32 20.37 51,069 +0.04(+0.20%)
Mar 29, 2011 20.44 20.44 20.33 20.33 53,365 -0.11(-0.54%)
Mar 28, 2011 20.42 20.44 20.38 20.44 104,862 -0.01(-0.05%)
Mar 25, 2011 20.48 20.48 20.43 20.45 79,815 -0.09(-0.44%)
Mar 24, 2011 20.52 20.54 20.48 20.54 66,138 +0.00(+0.00%)
Mar 23, 2011 20.56 20.56 20.51 20.54 26,786 -0.04(-0.19%)
Mar 22, 2011 20.51 20.58 20.47 20.58 92,181 +0.04(+0.19%)
Mar 21, 2011 20.53 20.54 20.52 20.54 87,194 -0.03(-0.15%)
Mar 18, 2011 20.44 20.57 20.44 20.57 106,980 +0.13(+0.64%)
Mar 17, 2011 20.41 20.46 20.41 20.44 168,906 -0.06(-0.29%)
Mar 16, 2011 20.48 20.54 20.47 20.50 106,020 +0.04(+0.20%)
Mar 15, 2011 20.50 20.50 20.43 20.46 54,982 -0.01(-0.05%)
Mar 14, 2011 20.43 20.48 20.39 20.47 47,338 +0.03(+0.15%)
Mar 11, 2011 20.38 20.44 20.38 20.44 62,621 +0.10(+0.49%)
Mar 10, 2011 20.40 20.43 20.33 20.34 76,800 -0.03(-0.15%)
Mar 09, 2011 20.31 20.39 20.31 20.37 38,965 +0.05(+0.25%)
Mar 08, 2011 20.30 20.34 20.30 20.32 53,193 -0.03(-0.15%)
Mar 07, 2011 20.37 20.40 20.33 20.35 98,583 +0.01(+0.05%)
Mar 04, 2011 20.29 20.34 20.29 20.34 69,143 +0.02(+0.10%)
Mar 03, 2011 20.30 20.34 20.30 20.32 69,704 +0.00(+0.00%)
Mar 02, 2011 20.38 20.40 20.31 20.32 99,764 -0.04(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.