iShares Core Canadian Corporate Bond Index ETF (XCB)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719438000 | 19.48 | -0.12 | -0.61 | 19.5 | 19.51 | 19.48 | 46936 |
| 1719351600 | 19.6 | -0.09 | -0.46 | 19.54 | 19.6 | 19.54 | 23109 |
| 1719265200 | 19.69 | 0.05 | 0.25 | 19.67 | 19.69 | 19.65 | 15860 |
| 1719006000 | 19.64 | -0.06 | -0.30 | 19.66 | 19.7 | 19.64 | 55534 |
| 1718919600 | 19.7 | -0.03 | -0.15 | 19.65 | 19.7 | 19.64 | 83092 |
| 1718833200 | 19.73 | -0.02 | -0.10 | 19.71 | 19.75 | 19.71 | 42805 |
| 1718746800 | 19.75 | 0.04 | 0.20 | 19.73 | 19.75 | 19.7 | 86866 |
| 1718660400 | 19.71 | -0.03 | -0.15 | 19.64 | 19.71 | 19.64 | 61010 |
| 1718401200 | 19.74 | 0.04 | 0.20 | 19.73 | 19.74 | 19.7 | 62803 |
| 1718314800 | 19.7 | 0.08 | 0.41 | 19.66 | 19.71 | 19.65 | 33703 |
| 1718228400 | 19.62 | 0.07 | 0.36 | 19.64 | 19.68 | 19.6 | 134776 |
| 1718142000 | 19.55 | 0.03 | 0.15 | 19.55 | 19.56 | 19.52 | 46724 |
| 1718055600 | 19.52 | -0.02 | -0.10 | 19.48 | 19.53 | 19.48 | 47720 |
| 1717796400 | 19.54 | -0.07 | -0.36 | 19.54 | 19.55 | 19.53 | 15379 |
| 1717710000 | 19.61 | -0.01 | -0.05 | 19.62 | 19.64 | 19.59 | 105035 |
| 1717623600 | 19.62 | 0.04 | 0.20 | 19.6 | 19.65 | 19.57 | 23585 |
| 1717537200 | 19.58 | 0.09 | 0.46 | 19.52 | 19.58 | 19.52 | 53736 |
| 1717450800 | 19.49 | 0.11 | 0.57 | 19.38 | 19.49 | 19.38 | 39845 |
| 1717191600 | 19.38 | 0.13 | 0.68 | 19.36 | 19.38 | 19.34 | 37342 |
| 1717105200 | 19.25 | 0.05 | 0.26 | 19.25 | 19.28 | 19.23 | 60930 |
| 1717018800 | 19.2 | -0.07 | -0.36 | 19.22 | 19.22 | 19.17 | 26784 |
| 1716932400 | 19.27 | -0.07 | -0.36 | 19.34 | 19.34 | 19.26 | 104699 |
| 1716846000 | 19.34 | -0.02 | -0.10 | 19.35 | 19.38 | 19.33 | 20271 |
| 1716586800 | 19.36 | 0 | 0.00 | 19.36 | 19.38 | 19.34 | 33885 |
| 1716500400 | 19.36 | -0.03 | -0.15 | 19.4 | 19.4 | 19.35 | 129583 |
| 1716414000 | 19.39 | -0.11 | -0.56 | 19.39 | 19.4 | 19.38 | 56072 |
| 1716327600 | 19.5 | 0.02 | 0.10 | 19.53 | 19.53 | 19.49 | 15537 |
| 1715982000 | 19.48 | -0.02 | -0.10 | 19.49 | 19.49 | 19.44 | 45389 |
| 1715895600 | 19.5 | 0.01 | 0.05 | 19.5 | 19.52 | 19.48 | 24947 |
| 1715809200 | 19.49 | 0.13 | 0.67 | 19.43 | 19.49 | 19.43 | 73734 |
| 1715722800 | 19.36 | 0 | 0.00 | 19.37 | 19.38 | 19.35 | 38544 |
| 1715636400 | 19.36 | -0.01 | -0.05 | 19.37 | 19.38 | 19.34 | 29537 |
| 1715377200 | 19.37 | -0.03 | -0.15 | 19.37 | 19.37 | 19.33 | 31519 |
| 1715290800 | 19.4 | 0 | 0.00 | 19.4 | 19.43 | 19.38 | 36630 |
| 1715204400 | 19.4 | -0.06 | -0.31 | 19.38 | 19.43 | 19.38 | 75401 |
| 1715118000 | 19.46 | 0.08 | 0.41 | 19.44 | 19.47 | 19.43 | 36101 |
| 1715031600 | 19.38 | 0.03 | 0.16 | 19.37 | 19.41 | 19.37 | 46377 |
| 1714772400 | 19.35 | 0.07 | 0.36 | 19.35 | 19.37 | 19.32 | 40854 |
| 1714686000 | 19.28 | 0.06 | 0.31 | 19.2 | 19.28 | 19.2 | 41848 |
| 1714599600 | 19.22 | 0.06 | 0.31 | 19.19 | 19.27 | 19.18 | 36903 |
| 1714513200 | 19.16 | -0.06 | -0.31 | 19.19 | 19.22 | 19.16 | 61490 |
| 1714426800 | 19.22 | 0.08 | 0.42 | 19.17 | 19.24 | 19.17 | 53081 |
| 1714167600 | 19.14 | 0.05 | 0.26 | 19.13 | 19.17 | 19.12 | 37908 |
| 1714081200 | 19.09 | -0.07 | -0.37 | 19.13 | 19.13 | 19.09 | 64096 |
| 1713994800 | 19.16 | -0.08 | -0.42 | 19.21 | 19.21 | 19.16 | 28031 |
| 1713908400 | 19.24 | -0.02 | -0.10 | 19.22 | 19.28 | 19.22 | 123218 |
| 1713822000 | 19.26 | 0 | 0.00 | 19.21 | 19.26 | 19.21 | 50380 |
| 1713562800 | 19.26 | 0.03 | 0.16 | 19.26 | 19.27 | 19.24 | 86205 |
| 1713476400 | 19.23 | -0.07 | -0.36 | 19.28 | 19.28 | 19.23 | 46511 |
| 1713390000 | 19.3 | 0.03 | 0.16 | 19.27 | 19.31 | 19.26 | 32295 |
| 1713303600 | 19.27 | 0 | 0.00 | 19.27 | 19.31 | 19.24 | 192393 |
| 1713217200 | 19.27 | -0.09 | -0.46 | 19.25 | 19.28 | 19.22 | 57056 |
| 1712958000 | 19.36 | 0.07 | 0.36 | 19.34 | 19.38 | 19.33 | 56793 |
| 1712871600 | 19.29 | -0.02 | -0.10 | 19.3 | 19.32 | 19.26 | 48322 |
| 1712785200 | 19.31 | -0.1 | -0.52 | 19.36 | 19.37 | 19.27 | 41771 |
| 1712698800 | 19.41 | 0.05 | 0.26 | 19.43 | 19.45 | 19.4 | 37093 |
| 1712612400 | 19.36 | 0 | 0.00 | 19.35 | 19.39 | 19.34 | 45542 |
| 1712353200 | 19.36 | -0.04 | -0.21 | 19.42 | 19.44 | 19.36 | 43332 |
| 1712266800 | 19.4 | 0.02 | 0.10 | 19.39 | 19.5 | 19.37 | 334768 |
| 1712180400 | 19.38 | 0.05 | 0.26 | 19.33 | 19.38 | 19.29 | 42848 |
| 1712094000 | 19.33 | -0.04 | -0.21 | 19.29 | 19.34 | 19.29 | 38639 |
| 1712007600 | 19.37 | -0.15 | -0.77 | 19.41 | 19.41 | 19.35 | 54802 |
| 1711662000 | 19.52 | 0.06 | 0.31 | 19.42 | 19.52 | 19.42 | 133119 |
| 1711575600 | 19.46 | 0.03 | 0.15 | 19.44 | 19.5 | 19.42 | 83131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
