iShares Core Canadian Government Bond Index ETF (XGB)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727386800 | 19.58 | -0.02 | -0.10 | 19.61 | 19.62 | 19.58 | 37426 |
| 1727300400 | 19.6 | -0.08 | -0.41 | 19.63 | 19.63 | 19.6 | 35106 |
| 1727214000 | 19.68 | -0.05 | -0.25 | 19.65 | 19.69 | 19.64 | 73884 |
| 1727127600 | 19.73 | -0.02 | -0.10 | 19.7 | 19.74 | 19.65 | 30612 |
| 1726868400 | 19.75 | 0.01 | 0.05 | 19.71 | 19.75 | 19.7 | 11675 |
| 1726782000 | 19.74 | 0.01 | 0.05 | 19.7 | 19.74 | 19.7 | 50794 |
| 1726695600 | 19.73 | -0.04 | -0.20 | 19.77 | 19.82 | 19.73 | 65886 |
| 1726609200 | 19.77 | -0.06 | -0.30 | 19.83 | 19.83 | 19.76 | 86349 |
| 1726522800 | 19.83 | 0.06 | 0.30 | 19.82 | 19.84 | 19.81 | 60131 |
| 1726263600 | 19.77 | 0.02 | 0.10 | 19.77 | 19.79 | 19.74 | 41485 |
| 1726177200 | 19.75 | 0.02 | 0.10 | 19.76 | 19.76 | 19.71 | 69180 |
| 1726090800 | 19.73 | -0.05 | -0.25 | 19.77 | 19.81 | 19.72 | 45905 |
| 1726004400 | 19.78 | 0.06 | 0.30 | 19.7 | 19.79 | 19.7 | 46083 |
| 1725918000 | 19.72 | 0.06 | 0.31 | 19.63 | 19.73 | 19.63 | 86324 |
| 1725658800 | 19.66 | 0.01 | 0.05 | 19.65 | 19.72 | 19.59 | 47244 |
| 1725572400 | 19.65 | 0.03 | 0.15 | 19.66 | 19.66 | 19.62 | 49152 |
| 1725486000 | 19.62 | 0.07 | 0.36 | 19.58 | 19.62 | 19.55 | 38395 |
| 1725399600 | 19.55 | 0.1 | 0.51 | 19.5 | 19.55 | 19.47 | 72162 |
| 1725054000 | 19.45 | 0.02 | 0.10 | 19.42 | 19.5 | 19.4 | 118725 |
| 1724967600 | 19.43 | -0.08 | -0.41 | 19.44 | 19.46 | 19.43 | 189745 |
| 1724881200 | 19.51 | -0.04 | -0.20 | 19.54 | 19.54 | 19.5 | 27909 |
| 1724794800 | 19.55 | -0.07 | -0.36 | 19.5 | 19.55 | 19.5 | 13024 |
| 1724708400 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1724449200 | 19.62 | 0.05 | 0.26 | 19.6 | 19.65 | 19.58 | 31744 |
| 1724362800 | 19.57 | -0.07 | -0.36 | 19.6 | 19.6 | 19.52 | 49536 |
| 1724276400 | 19.64 | -0.01 | -0.05 | 19.64 | 19.68 | 19.61 | 87701 |
| 1724190000 | 19.65 | 0.09 | 0.46 | 19.62 | 19.65 | 19.62 | 34620 |
| 1724103600 | 19.56 | 0.01 | 0.05 | 19.54 | 19.58 | 19.53 | 38101 |
| 1723844400 | 19.55 | 0.01 | 0.05 | 19.56 | 19.56 | 19.51 | 38563 |
| 1723758000 | 19.54 | -0.08 | -0.41 | 19.53 | 19.54 | 19.51 | 26369 |
| 1723671600 | 19.62 | 0.04 | 0.20 | 19.58 | 19.63 | 19.58 | 27326 |
| 1723585200 | 19.58 | 0.06 | 0.31 | 19.56 | 19.58 | 19.54 | 22183 |
| 1723498800 | 19.52 | 0.05 | 0.26 | 19.46 | 19.52 | 19.45 | 37769 |
| 1723239600 | 19.47 | 0.1 | 0.52 | 19.46 | 19.47 | 19.45 | 3680 |
| 1723153200 | 19.37 | -0.03 | -0.15 | 19.35 | 19.39 | 19.35 | 12305 |
| 1723066800 | 19.4 | -0.04 | -0.21 | 19.38 | 19.4 | 19.36 | 81586 |
| 1722980400 | 19.44 | -0.2 | -1.02 | 19.59 | 19.59 | 19.44 | 51429 |
| 1722634800 | 19.64 | 0.18 | 0.92 | 19.59 | 19.64 | 19.57 | 30605 |
| 1722548400 | 19.46 | 0.11 | 0.57 | 19.4 | 19.47 | 19.4 | 64938 |
| 1722462000 | 19.35 | 0.07 | 0.36 | 19.29 | 19.35 | 19.27 | 28061 |
| 1722375600 | 19.28 | 0.06 | 0.31 | 19.27 | 19.29 | 19.25 | 38712 |
| 1722289200 | 19.22 | 0.07 | 0.37 | 19.19 | 19.22 | 19.18 | 31206 |
| 1722030000 | 19.15 | 0.02 | 0.10 | 19.17 | 19.17 | 19.13 | 85824 |
| 1721943600 | 19.13 | 0.02 | 0.10 | 19.12 | 19.18 | 19.12 | 29569 |
| 1721857200 | 19.11 | 0.01 | 0.05 | 19.16 | 19.17 | 19.09 | 27897 |
| 1721770800 | 19.1 | 0.03 | 0.16 | 19.09 | 19.12 | 19.09 | 28819 |
| 1721684400 | 19.07 | -0.09 | -0.47 | 19.14 | 19.14 | 19.06 | 27624 |
| 1721425200 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1721338800 | 19.16 | -0.02 | -0.10 | 19.19 | 19.22 | 19.16 | 54604 |
| 1721252400 | 19.18 | 0.02 | 0.10 | 19.13 | 19.21 | 19.13 | 39033 |
| 1721166000 | 19.16 | 0.07 | 0.37 | 19.16 | 19.18 | 19.14 | 42814 |
| 1721079600 | 19.09 | -0.02 | -0.10 | 19.1 | 19.13 | 19.09 | 25514 |
| 1720820400 | 19.11 | 0.05 | 0.26 | 19.1 | 19.13 | 19.08 | 37666 |
| 1720734000 | 19.06 | 0.04 | 0.21 | 19.08 | 19.12 | 19.06 | 43243 |
| 1720647600 | 19.02 | 0.03 | 0.16 | 19.03 | 19.03 | 19 | 13648 |
| 1720561200 | 18.99 | -0.03 | -0.16 | 19.01 | 19.01 | 18.97 | 27931 |
| 1720474800 | 19.02 | 0.06 | 0.32 | 18.99 | 19.03 | 18.99 | 13366 |
| 1720215600 | 18.96 | 0.12 | 0.64 | 18.92 | 18.96 | 18.92 | 14998 |
| 1720129200 | 18.84 | -0.03 | -0.16 | 18.86 | 18.86 | 18.83 | 11002 |
| 1720042800 | 18.87 | 0.04 | 0.21 | 18.83 | 18.92 | 18.83 | 37144 |
| 1719956400 | 18.83 | -0.14 | -0.74 | 18.87 | 18.87 | 18.81 | 67896 |
| 1719610800 | 18.97 | -0.03 | -0.16 | 19.03 | 19.05 | 18.96 | 58274 |
| 1719524400 | 19 | 0 | 0.00 | 18.99 | 19.01 | 18.98 | 45208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
