Skip to main content

Ishares Canadian Corporate Bond ETF (TSX: XCB )

19.75 +0.04 (+0.20%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 21.44 21.49 21.43 21.48 35,778 +0.01(+0.05%)
May 30, 2016 21.39 21.47 21.39 21.47 22,235 +0.03(+0.14%)
May 27, 2016 21.44 21.46 21.43 21.44 48,775 +0.01(+0.05%)
May 26, 2016 21.45 21.45 21.42 21.43 154,010 -0.02(-0.09%)
May 25, 2016 21.48 21.48 21.44 21.45 59,868 -0.01(-0.05%)
May 24, 2016 21.48 21.48 21.43 21.46 73,574 -0.14(-0.65%)
May 20, 2016 21.60 21.60 21.60 0 +0.06(+0.28%)
May 19, 2016 21.53 21.60 21.52 21.54 188,973 +0.00(+0.00%)
May 18, 2016 21.55 21.57 21.52 21.54 60,009 -0.01(-0.05%)
May 17, 2016 21.58 21.62 21.55 21.55 33,657 -0.06(-0.28%)
May 16, 2016 21.58 21.61 21.58 21.61 24,167 +0.00(+0.00%)
May 13, 2016 21.61 21.64 21.58 21.61 21,774 +0.04(+0.19%)
May 12, 2016 21.59 21.62 21.57 21.57 33,737 -0.04(-0.19%)
May 11, 2016 21.64 21.65 21.59 21.61 30,826 +0.03(+0.14%)
May 10, 2016 21.65 21.65 21.56 21.58 105,797 +0.02(+0.09%)
May 09, 2016 21.62 21.62 21.52 21.56 33,629 +0.02(+0.09%)
May 06, 2016 21.55 21.61 21.54 21.54 24,979 -0.01(-0.05%)
May 05, 2016 21.55 21.58 21.52 21.55 35,247 +0.04(+0.19%)
May 04, 2016 21.50 21.53 21.48 21.51 28,018 +0.04(+0.19%)
May 03, 2016 21.45 21.47 21.42 21.47 30,076 +0.02(+0.09%)
May 02, 2016 21.43 21.45 21.37 21.45 43,165 +0.02(+0.09%)
Apr 29, 2016 21.44 21.44 21.37 21.43 28,565 +0.07(+0.33%)
Apr 28, 2016 21.39 21.41 21.35 21.36 56,294 +0.03(+0.14%)
Apr 27, 2016 21.34 21.41 21.32 21.33 56,126 +0.01(+0.05%)
Apr 26, 2016 21.28 21.33 21.27 21.32 30,328 +0.03(+0.14%)
Apr 25, 2016 21.24 21.31 21.24 21.29 32,342 -0.03(-0.14%)
Apr 22, 2016 21.27 21.34 21.27 21.32 26,687 -0.01(-0.05%)
Apr 21, 2016 21.38 21.40 21.30 21.33 67,130 -0.07(-0.33%)
Apr 20, 2016 21.38 21.45 21.38 21.40 50,974 -0.01(-0.05%)
Apr 19, 2016 21.40 21.43 21.33 21.41 52,394 -0.03(-0.14%)
Apr 18, 2016 21.43 21.46 21.39 21.44 35,339 -0.01(-0.05%)
Apr 15, 2016 21.45 21.46 21.39 21.45 54,654 +0.02(+0.09%)
Apr 14, 2016 21.39 21.45 21.39 21.43 49,897 -0.02(-0.09%)
Apr 13, 2016 21.41 21.46 21.40 21.45 22,214 +0.04(+0.19%)
Apr 12, 2016 21.42 21.44 21.41 21.41 63,285 -0.06(-0.28%)
Apr 11, 2016 21.42 21.47 21.42 21.47 66,945 +0.00(+0.00%)
Apr 08, 2016 21.46 21.48 21.46 21.47 17,647 -0.02(-0.09%)
Apr 07, 2016 21.46 21.50 21.41 21.49 55,333 +0.08(+0.37%)
Apr 06, 2016 21.41 21.42 21.37 21.41 17,942 +0.02(+0.09%)
Apr 05, 2016 21.41 21.43 21.39 21.39 84,409 +0.05(+0.23%)
Apr 04, 2016 21.38 21.41 21.34 21.34 31,252 -0.01(-0.05%)
Apr 01, 2016 21.33 21.42 21.33 21.35 32,749 +0.00(+0.00%)
Mar 31, 2016 21.38 21.38 21.31 21.35 26,569 -0.03(-0.14%)
Mar 30, 2016 21.36 21.39 21.36 21.38 42,553 -0.03(-0.14%)
Mar 29, 2016 21.35 21.41 21.32 21.41 25,917 +0.10(+0.47%)
Mar 28, 2016 21.28 21.33 21.28 21.31 14,314 -0.05(-0.23%)
Mar 24, 2016 21.36 21.36 21.36 0 +0.10(+0.47%)
Mar 23, 2016 21.18 21.29 21.18 21.26 17,791 +0.06(+0.28%)
Mar 22, 2016 21.22 21.26 21.18 21.20 38,191 -0.02(-0.09%)
Mar 21, 2016 21.14 21.22 21.14 21.22 59,738 -0.11(-0.52%)
Mar 18, 2016 21.17 21.33 21.15 21.33 31,369 +0.13(+0.61%)
Mar 17, 2016 21.13 21.23 21.13 21.20 38,880 +0.10(+0.47%)
Mar 16, 2016 21.11 21.16 21.08 21.10 29,107 -0.05(-0.24%)
Mar 15, 2016 21.15 21.15 21.10 21.15 28,948 +0.04(+0.19%)
Mar 14, 2016 21.12 21.13 21.09 21.11 26,469 +0.00(+0.00%)
Mar 11, 2016 21.11 21.11 21.06 21.11 18,527 +0.01(+0.05%)
Mar 10, 2016 21.14 21.14 21.08 21.10 17,305 -0.06(-0.28%)
Mar 09, 2016 21.18 21.18 21.14 21.16 21,524 +0.03(+0.14%)
Mar 08, 2016 21.10 21.15 21.10 21.13 93,422 +0.07(+0.33%)
Mar 07, 2016 21.05 21.08 21.03 21.06 35,378 +0.00(+0.00%)
Mar 04, 2016 21.02 21.09 21.02 21.06 28,476 +0.03(+0.14%)
Mar 03, 2016 20.99 21.05 20.99 21.03 47,524 +0.05(+0.24%)
Mar 02, 2016 21.00 21.02 20.98 20.98 47,558 -0.06(-0.29%)
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.