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, 2019 21.54 21.59 21.53 21.56 62,241 +0.04(+0.19%)
May 30, 2019 21.51 21.52 21.47 21.52 23,766 +0.02(+0.09%)
May 29, 2019 21.54 21.55 21.50 21.50 21,982 +0.00(+0.00%)
May 28, 2019 21.52 21.52 21.48 21.50 13,153 +0.02(+0.09%)
May 27, 2019 21.45 21.48 21.45 21.48 57,321 +0.02(+0.09%)
May 24, 2019 21.45 21.46 21.42 21.46 37,276 -0.01(-0.05%)
May 23, 2019 21.42 21.50 21.40 21.47 32,147 +0.10(+0.47%)
May 22, 2019 21.33 21.38 21.33 21.37 40,648 +0.02(+0.09%)
May 21, 2019 21.37 21.39 21.35 21.35 17,708 -0.09(-0.42%)
May 17, 2019 21.44 21.44 21.44 0 +0.00(+0.00%)
May 16, 2019 21.37 21.45 21.37 21.44 15,664 +0.00(+0.00%)
May 15, 2019 21.46 21.46 21.42 21.44 21,313 +0.04(+0.19%)
May 14, 2019 21.37 21.41 21.37 21.40 15,297 -0.02(-0.09%)
May 13, 2019 21.41 21.43 21.38 21.42 17,627 +0.08(+0.37%)
May 10, 2019 21.33 21.40 21.33 21.34 8,309 -0.04(-0.19%)
May 09, 2019 21.43 21.43 21.38 21.38 10,588 -0.01(-0.05%)
May 08, 2019 21.45 21.45 21.36 21.39 18,788 +0.00(+0.00%)
May 07, 2019 21.36 21.40 21.36 21.39 15,625 +0.06(+0.28%)
May 06, 2019 21.31 21.34 21.31 21.33 8,030 +0.03(+0.14%)
May 03, 2019 21.29 21.31 21.29 21.30 23,526 +0.00(+0.00%)
May 02, 2019 21.32 21.36 21.29 21.30 48,287 -0.08(-0.37%)
May 01, 2019 21.31 21.40 21.31 21.38 21,661 +0.04(+0.19%)
Apr 30, 2019 21.31 21.35 21.31 21.34 12,523 +0.00(+0.00%)
Apr 29, 2019 21.33 21.34 21.31 21.34 7,111 -0.01(-0.05%)
Apr 26, 2019 21.37 21.37 21.33 21.35 19,649 +0.05(+0.23%)
Apr 25, 2019 21.34 21.34 21.30 21.30 8,138 -0.03(-0.14%)
Apr 24, 2019 21.29 21.34 21.29 21.33 7,950 +0.03(+0.14%)
Apr 23, 2019 21.26 21.32 21.26 21.30 13,830 +0.03(+0.14%)
Apr 22, 2019 21.30 21.30 21.24 21.27 12,198 -0.02(-0.09%)
Apr 18, 2019 21.29 21.29 21.29 0 +0.05(+0.24%)
Apr 17, 2019 21.18 21.24 21.18 21.24 11,524 -0.01(-0.05%)
Apr 16, 2019 21.26 21.26 21.24 21.25 21,691 -0.01(-0.05%)
Apr 15, 2019 21.18 21.27 21.18 21.26 10,003 +0.06(+0.28%)
Apr 12, 2019 21.23 21.23 21.19 21.20 22,616 -0.05(-0.24%)
Apr 11, 2019 21.26 21.27 21.23 21.25 56,867 -0.05(-0.23%)
Apr 10, 2019 21.26 21.30 21.26 21.30 20,446 +0.04(+0.19%)
Apr 09, 2019 21.28 21.28 21.25 21.26 15,736 +0.02(+0.09%)
Apr 08, 2019 21.28 21.28 21.24 21.24 30,200 -0.02(-0.09%)
Apr 05, 2019 21.27 21.28 21.25 21.26 8,008 -0.01(-0.05%)
Apr 04, 2019 21.27 21.29 21.27 21.27 35,083 +0.02(+0.09%)
Apr 03, 2019 21.27 21.27 21.25 21.25 30,758 -0.06(-0.28%)
Apr 02, 2019 21.26 21.32 21.26 21.31 31,874 +0.03(+0.14%)
Apr 01, 2019 21.33 21.33 21.26 21.28 19,280 -0.04(-0.19%)
Mar 29, 2019 21.33 21.36 21.32 21.32 25,148 -0.10(-0.47%)
Mar 28, 2019 21.43 21.44 21.39 21.42 74,350 -0.04(-0.19%)
Mar 27, 2019 21.43 21.47 21.43 21.46 22,864 +0.05(+0.23%)
Mar 26, 2019 21.37 21.41 21.36 21.41 33,929 -0.01(-0.05%)
Mar 25, 2019 21.37 21.43 21.35 21.42 28,375 +0.03(+0.14%)
Mar 22, 2019 21.37 21.42 21.37 21.39 22,402 +0.09(+0.42%)
Mar 21, 2019 21.31 21.35 21.28 21.30 11,480 +0.00(+0.00%)
Mar 20, 2019 21.25 21.30 21.24 21.30 10,458 +0.05(+0.24%)
Mar 19, 2019 21.19 21.25 21.19 21.25 11,421 +0.02(+0.09%)
Mar 18, 2019 21.22 21.26 21.22 21.23 16,418 -0.02(-0.09%)
Mar 15, 2019 21.25 21.25 21.21 21.25 10,821 +0.05(+0.24%)
Mar 14, 2019 21.19 21.21 21.17 21.20 14,344 +0.02(+0.09%)
Mar 13, 2019 21.19 21.20 21.16 21.18 11,900 -0.01(-0.05%)
Mar 12, 2019 21.16 21.22 21.16 21.19 17,775 +0.02(+0.09%)
Mar 11, 2019 21.16 21.18 21.15 21.17 70,577 -0.01(-0.05%)
Mar 08, 2019 21.14 21.18 21.13 21.18 16,580 +0.01(+0.05%)
Mar 07, 2019 21.14 21.19 21.14 21.17 24,228 +0.02(+0.09%)
Mar 06, 2019 21.08 21.17 21.07 21.15 38,819 +0.12(+0.57%)
Mar 05, 2019 21.01 21.05 21.01 21.03 69,095 +0.02(+0.10%)
Mar 04, 2019 20.99 21.03 20.98 21.01 75,951 +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.