Skip to main content

Ishares Core CDN Short Trm Bond ETF (TSX: XSB )

26.25 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.46 28.46 28.46 0 +0.04(+0.14%)
Jul 28, 2016 28.42 28.42 28.40 28.42 38,303 +0.00(+0.00%)
Jul 27, 2016 28.40 28.42 28.39 28.42 50,612 +0.02(+0.07%)
Jul 26, 2016 28.41 28.41 28.39 28.40 18,331 +0.00(+0.00%)
Jul 25, 2016 28.41 28.42 28.39 28.40 42,911 +0.00(+0.00%)
Jul 22, 2016 28.39 28.41 28.39 28.40 46,154 -0.03(-0.11%)
Jul 21, 2016 28.42 28.45 28.41 28.43 66,983 -0.01(-0.04%)
Jul 20, 2016 28.45 28.45 28.43 28.44 78,329 -0.02(-0.07%)
Jul 19, 2016 28.45 28.47 28.45 28.46 24,991 +0.02(+0.07%)
Jul 18, 2016 28.44 28.45 28.43 28.44 59,840 +0.00(+0.00%)
Jul 15, 2016 28.44 28.45 28.43 28.44 54,996 -0.03(-0.11%)
Jul 14, 2016 28.48 28.48 28.46 28.47 45,836 -0.02(-0.07%)
Jul 13, 2016 28.52 28.52 28.48 28.49 139,712 +0.00(+0.00%)
Jul 12, 2016 28.51 28.51 28.48 28.49 94,732 -0.03(-0.11%)
Jul 11, 2016 28.49 28.53 28.49 28.52 562,223 -0.01(-0.04%)
Jul 08, 2016 28.53 28.52 28.53 401,382 +0.01(+0.04%)
Jul 07, 2016 28.48 28.52 28.48 28.52 37,686 +0.03(+0.11%)
Jul 05, 2016 28.49 28.50 28.48 28.49 36,160 +0.01(+0.04%)
Jul 04, 2016 28.47 28.48 28.46 28.48 33,558 +0.01(+0.04%)
Jun 30, 2016 28.47 28.47 28.47 0 +0.04(+0.14%)
Jun 29, 2016 28.44 28.45 28.43 28.43 34,348 -0.04(-0.14%)
Jun 28, 2016 28.45 28.47 28.44 28.47 34,596 +0.02(+0.07%)
Jun 27, 2016 28.43 28.45 28.42 28.45 44,855 +0.06(+0.21%)
Jun 24, 2016 28.44 28.44 28.39 28.39 44,113 +0.03(+0.11%)
Jun 23, 2016 28.35 28.37 28.35 28.36 49,468 -0.01(-0.04%)
Jun 22, 2016 28.37 28.38 28.37 28.37 27,586 -0.01(-0.04%)
Jun 21, 2016 28.40 28.40 28.37 28.38 32,933 -0.01(-0.04%)
Jun 20, 2016 28.41 28.41 28.39 28.39 46,996 -0.06(-0.21%)
Jun 17, 2016 28.44 28.46 28.43 28.45 31,102 +0.01(+0.04%)
Jun 16, 2016 28.46 28.48 28.44 28.44 39,633 -0.03(-0.11%)
Jun 15, 2016 28.44 28.48 28.44 28.47 75,283 -0.04(-0.14%)
Jun 14, 2016 28.51 28.52 28.50 28.51 118,986 -0.01(-0.04%)
Jun 13, 2016 28.52 28.52 28.50 28.52 31,105 +0.00(+0.00%)
Jun 10, 2016 28.49 28.52 28.49 28.52 98,786 +0.04(+0.14%)
Jun 09, 2016 28.50 28.51 28.47 28.48 257,899 +0.00(+0.00%)
Jun 08, 2016 28.47 28.49 28.47 28.48 54,209 +0.00(+0.00%)
Jun 07, 2016 28.46 28.49 28.46 28.48 35,720 +0.01(+0.04%)
Jun 06, 2016 28.48 28.48 28.46 28.47 53,798 -0.02(-0.07%)
Jun 03, 2016 28.48 28.50 28.47 28.49 31,876 +0.05(+0.18%)
Jun 02, 2016 28.42 28.45 28.42 28.44 30,947 +0.02(+0.07%)
Jun 01, 2016 28.39 28.42 28.39 28.42 40,054 +0.04(+0.14%)
May 31, 2016 28.36 28.40 28.35 28.38 58,134 +0.01(+0.04%)
May 30, 2016 28.36 28.37 28.36 28.37 32,665 +0.00(+0.00%)
May 27, 2016 28.36 28.39 28.36 28.37 54,276 -0.01(-0.04%)
May 26, 2016 28.37 28.39 28.37 28.38 29,051 +0.01(+0.04%)
May 25, 2016 28.38 28.39 28.35 28.37 49,350 -0.01(-0.04%)
May 24, 2016 28.39 28.39 28.37 28.38 40,327 -0.06(-0.21%)
May 20, 2016 28.44 28.44 28.44 0 +0.00(+0.00%)
May 19, 2016 28.41 28.45 28.41 28.44 28,602 +0.01(+0.04%)
May 18, 2016 28.46 28.46 28.42 28.43 49,729 -0.05(-0.18%)
May 17, 2016 28.49 28.49 28.47 28.48 33,338 -0.01(-0.04%)
May 16, 2016 28.50 28.50 28.48 28.49 24,334 +0.00(+0.00%)
May 13, 2016 28.47 28.50 28.47 28.49 22,113 +0.01(+0.04%)
May 12, 2016 28.47 28.48 28.47 28.48 16,882 -0.02(-0.07%)
May 11, 2016 28.49 28.51 28.49 28.50 78,154 -0.01(-0.04%)
May 10, 2016 28.51 28.51 28.49 28.51 27,372 +0.01(+0.04%)
May 09, 2016 28.47 28.50 28.46 28.50 47,737 +0.04(+0.14%)
May 06, 2016 28.46 28.48 28.46 28.46 47,558 +0.01(+0.04%)
May 05, 2016 28.46 28.46 28.44 28.45 120,353 -0.01(-0.04%)
May 04, 2016 28.42 28.46 28.42 28.46 132,307 +0.07(+0.25%)
May 03, 2016 28.38 28.41 28.38 28.39 68,880 +0.03(+0.11%)
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.