Skip to main content

Ishares Canadian Corporate Bond ETF (TSX: XCB )

19.74 +0.04 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.92 20.96 20.92 20.94 32,357 +0.03(+0.14%)
May 30, 2018 20.93 20.95 20.88 20.91 20,438 -0.07(-0.33%)
May 29, 2018 20.90 21.01 20.89 20.98 24,742 +0.12(+0.58%)
May 28, 2018 20.83 20.89 20.83 20.86 40,591 +0.01(+0.05%)
May 25, 2018 20.80 20.85 20.80 20.85 11,230 +0.06(+0.29%)
May 24, 2018 20.79 20.84 20.79 20.79 42,160 +0.02(+0.10%)
May 23, 2018 20.76 20.79 20.74 20.77 13,785 +0.01(+0.05%)
May 22, 2018 20.70 20.76 20.70 20.76 46,257 +0.06(+0.29%)
May 18, 2018 20.70 20.70 20.70 0 +0.02(+0.10%)
May 17, 2018 20.67 20.70 20.66 20.68 18,180 -0.04(-0.17%)
May 16, 2018 20.70 20.73 20.70 20.71 28,327 -0.02(-0.07%)
May 15, 2018 20.72 20.73 20.69 20.73 36,940 -0.05(-0.24%)
May 14, 2018 20.79 20.81 20.77 20.78 47,575 -0.05(-0.24%)
May 11, 2018 20.80 20.83 20.78 20.83 12,025 +0.04(+0.19%)
May 10, 2018 20.79 20.80 20.77 20.79 17,736 -0.01(-0.05%)
May 09, 2018 20.79 20.80 20.78 20.80 43,887 -0.03(-0.14%)
May 08, 2018 20.83 20.84 20.80 20.83 104,009 -0.02(-0.10%)
May 07, 2018 20.87 20.87 20.83 20.85 33,350 +0.00(+0.00%)
May 04, 2018 20.86 20.86 20.85 20.85 13,502 -0.02(-0.10%)
May 03, 2018 20.82 20.87 20.82 20.87 12,786 +0.03(+0.14%)
May 02, 2018 20.81 20.84 20.80 20.84 14,306 +0.01(+0.05%)
May 01, 2018 20.87 20.87 20.83 20.83 34,313 -0.04(-0.19%)
Apr 30, 2018 20.86 20.89 20.86 20.87 22,443 +0.04(+0.19%)
Apr 27, 2018 20.83 20.86 20.83 20.83 15,003 +0.03(+0.14%)
Apr 26, 2018 20.82 20.84 20.79 20.80 461,121 +0.00(+0.00%)
Apr 25, 2018 20.80 20.81 20.79 20.80 18,028 -0.01(-0.05%)
Apr 24, 2018 20.80 20.85 20.80 20.81 9,956 -0.07(-0.34%)
Apr 23, 2018 20.86 20.90 20.85 20.88 12,786 +0.01(+0.05%)
Apr 20, 2018 20.87 20.89 20.85 20.87 32,087 +0.01(+0.05%)
Apr 19, 2018 20.87 20.89 20.86 20.86 27,209 -0.06(-0.29%)
Apr 18, 2018 20.90 20.93 20.90 20.92 19,185 -0.04(-0.19%)
Apr 17, 2018 20.93 20.96 20.91 20.96 29,504 +0.06(+0.29%)
Apr 16, 2018 20.87 20.92 20.87 20.90 11,955 -0.05(-0.24%)
Apr 13, 2018 20.85 20.95 20.85 20.95 20,466 +0.05(+0.24%)
Apr 12, 2018 20.92 20.92 20.88 20.90 25,046 -0.02(-0.10%)
Apr 11, 2018 20.96 20.99 20.91 20.92 18,503 -0.02(-0.10%)
Apr 10, 2018 20.93 20.97 20.93 20.94 21,310 -0.01(-0.05%)
Apr 09, 2018 20.93 20.97 20.93 20.95 23,493 +0.01(+0.05%)
Apr 06, 2018 20.92 20.97 20.92 20.94 61,903 -0.01(-0.05%)
Apr 05, 2018 20.92 20.96 20.90 20.95 10,251 +0.03(+0.14%)
Apr 04, 2018 20.96 21.03 20.92 20.92 24,670 -0.10(-0.48%)
Apr 03, 2018 21.04 21.04 20.97 21.02 23,534 -0.01(-0.05%)
Apr 02, 2018 21.05 21.05 21.01 21.03 103,420 +0.00(+0.00%)
Mar 29, 2018 21.03 21.03 21.03 0 +0.03(+0.14%)
Mar 28, 2018 21.02 21.04 21.00 21.00 23,513 +0.02(+0.10%)
Mar 27, 2018 20.97 20.99 20.96 20.98 53,924 +0.05(+0.24%)
Mar 26, 2018 20.98 20.99 20.92 20.93 23,794 -0.08(-0.38%)
Mar 23, 2018 20.98 21.01 20.96 21.01 11,374 -0.07(-0.33%)
Mar 22, 2018 21.00 21.08 21.00 21.08 11,650 +0.12(+0.57%)
Mar 21, 2018 20.98 20.99 20.95 20.96 47,207 -0.06(-0.29%)
Mar 20, 2018 21.03 21.07 21.00 21.02 57,296 -0.03(-0.14%)
Mar 19, 2018 21.06 21.10 21.05 21.05 8,906 -0.03(-0.14%)
Mar 16, 2018 21.07 21.10 21.06 21.08 12,103 -0.02(-0.09%)
Mar 15, 2018 21.04 21.10 21.04 21.10 35,934 +0.05(+0.24%)
Mar 14, 2018 21.00 21.08 20.99 21.05 24,524 +0.03(+0.14%)
Mar 13, 2018 20.98 21.02 20.96 21.02 24,046 +0.06(+0.29%)
Mar 12, 2018 20.91 20.98 20.90 20.96 17,217 +0.02(+0.10%)
Mar 09, 2018 20.93 20.95 20.91 20.94 15,621 -0.01(-0.05%)
Mar 08, 2018 20.97 20.98 20.94 20.95 24,832 -0.04(-0.19%)
Mar 07, 2018 20.97 21.02 20.95 20.99 217,092 +0.01(+0.05%)
Mar 06, 2018 21.00 21.02 20.97 20.98 32,069 -0.03(-0.14%)
Mar 05, 2018 21.06 21.06 21.01 21.01 40,635 -0.04(-0.19%)
Mar 02, 2018 21.04 21.09 21.03 21.05 25,830 -0.04(-0.19%)
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.