iShares Core Canadian Short Term Bond Index ETF (XSB)
TSX
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 |
---|---|---|---|---|---|---|---|
1731969600 | 26.72 | 0 | 0.00 | 26.72 | 26.72 | 26.72 | 0 |
1731710400 | 26.72 | 0.04 | 0.15 | 26.68 | 26.72 | 26.67 | 33872 |
1731624000 | 26.68 | -0.01 | -0.04 | 26.72 | 26.72 | 26.67 | 44410 |
1731537600 | 26.69 | 0.02 | 0.07 | 26.71 | 26.71 | 26.67 | 36221 |
1731451200 | 26.67 | -0.07 | -0.26 | 26.71 | 26.71 | 26.66 | 56614 |
1731364800 | 26.74 | 0.01 | 0.04 | 26.77 | 26.77 | 26.72 | 20941 |
1731105600 | 26.73 | 0 | 0.00 | 26.75 | 26.76 | 26.72 | 125083 |
1731019200 | 26.73 | 0.06 | 0.22 | 26.7 | 26.73 | 26.7 | 51775 |
1730932800 | 26.67 | 0 | 0.00 | 26.62 | 26.68 | 26.62 | 30125 |
1730846400 | 26.67 | -0.04 | -0.15 | 26.69 | 26.69 | 26.65 | 79807 |
1730760000 | 26.71 | 0.03 | 0.11 | 26.73 | 26.73 | 26.69 | 18486 |
1730497200 | 26.68 | -0.02 | -0.07 | 26.71 | 26.71 | 26.68 | 16369 |
1730410800 | 26.7 | 0.01 | 0.04 | 26.7 | 26.72 | 26.68 | 21601 |
1730324400 | 26.69 | -0.01 | -0.04 | 26.73 | 26.73 | 26.69 | 40583 |
1730238000 | 26.7 | 0 | 0.00 | 26.65 | 26.7 | 26.65 | 33399 |
1730151600 | 26.7 | -0.06 | -0.22 | 26.71 | 26.71 | 26.68 | 15209 |
1729892400 | 26.76 | -0.01 | -0.04 | 26.8 | 26.8 | 26.75 | 17500 |
1729806000 | 26.77 | 0 | 0.00 | 26.77 | 26.79 | 26.76 | 16225 |
1729719600 | 26.77 | -0.03 | -0.11 | 26.78 | 26.8 | 26.76 | 39553 |
1729633200 | 26.8 | 0.02 | 0.07 | 26.8 | 26.8 | 26.77 | 27856 |
1729546800 | 26.78 | -0.06 | -0.22 | 26.81 | 26.82 | 26.78 | 33976 |
1729287600 | 26.84 | 0.04 | 0.15 | 26.83 | 26.85 | 26.82 | 25486 |
1729201200 | 26.8 | -0.04 | -0.15 | 26.81 | 26.82 | 26.79 | 27981 |
1729114800 | 26.84 | 0.03 | 0.11 | 26.84 | 26.84 | 26.82 | 33284 |
1729028400 | 26.81 | 0.05 | 0.19 | 26.8 | 26.81 | 26.79 | 35513 |
1728682800 | 26.76 | 0.03 | 0.11 | 26.71 | 26.77 | 26.7 | 49721 |
1728596400 | 26.73 | 0.06 | 0.22 | 26.69 | 26.73 | 26.68 | 17745 |
1728510000 | 26.67 | 0.01 | 0.04 | 26.66 | 26.67 | 26.63 | 33469 |
1728423600 | 26.66 | 0.01 | 0.04 | 26.65 | 26.67 | 26.65 | 28030 |
1728337200 | 26.65 | -0.01 | -0.04 | 26.64 | 26.66 | 26.63 | 77886 |
1728078000 | 26.66 | -0.12 | -0.45 | 26.69 | 26.7 | 26.66 | 82108 |
1727991600 | 26.78 | -0.07 | -0.26 | 26.8 | 26.8 | 26.77 | 36124 |
1727905200 | 26.85 | -0.01 | -0.04 | 26.82 | 26.85 | 26.82 | 217927 |
1727818800 | 26.86 | 0.01 | 0.04 | 26.85 | 26.87 | 26.85 | 60488 |
1727732400 | 26.85 | -0.02 | -0.07 | 26.89 | 26.89 | 26.84 | 39457 |
1727473200 | 26.87 | 0.06 | 0.22 | 26.84 | 26.88 | 26.84 | 59369 |
1727386800 | 26.81 | 0 | 0.00 | 26.83 | 26.83 | 26.8 | 61798 |
1727300400 | 26.81 | -0.04 | -0.15 | 26.83 | 26.84 | 26.81 | 64636 |
1727214000 | 26.85 | -0.07 | -0.26 | 26.83 | 26.85 | 26.83 | 36034 |
1727127600 | 26.92 | 0.01 | 0.04 | 26.89 | 26.92 | 26.88 | 31438 |
1726868400 | 26.91 | 0.01 | 0.04 | 26.89 | 26.91 | 26.87 | 13751 |
1726782000 | 26.9 | 0.01 | 0.04 | 26.88 | 26.9 | 26.88 | 55394 |
1726695600 | 26.89 | 0 | 0.00 | 26.87 | 26.92 | 26.85 | 11858 |
1726609200 | 26.89 | -0.03 | -0.11 | 26.93 | 26.93 | 26.88 | 22193 |
1726522800 | 26.92 | 0.05 | 0.19 | 26.91 | 26.93 | 26.9 | 26592 |
1726263600 | 26.87 | 0.03 | 0.11 | 26.86 | 26.87 | 26.85 | 15778 |
1726177200 | 26.84 | 0.03 | 0.11 | 26.82 | 26.84 | 26.8 | 20659 |
1726090800 | 26.81 | -0.02 | -0.07 | 26.81 | 26.84 | 26.8 | 13252 |
1726004400 | 26.83 | 0.03 | 0.11 | 26.81 | 26.83 | 26.8 | 35303 |
1725918000 | 26.8 | 0.03 | 0.11 | 26.78 | 26.81 | 26.77 | 22400 |
1725658800 | 26.77 | 0.03 | 0.11 | 26.74 | 26.79 | 26.73 | 35272 |
1725572400 | 26.74 | 0.02 | 0.07 | 26.74 | 26.75 | 26.72 | 17948 |
1725486000 | 26.72 | 0.08 | 0.30 | 26.68 | 26.72 | 26.68 | 14263 |
1725399600 | 26.64 | 0.05 | 0.19 | 26.63 | 26.65 | 26.62 | 26544 |
1725054000 | 26.59 | -0.02 | -0.08 | 26.61 | 26.61 | 26.59 | 35322 |
1724967600 | 26.61 | -0.01 | -0.04 | 26.6 | 26.61 | 26.6 | 12813 |
1724881200 | 26.62 | -0.01 | -0.04 | 26.63 | 26.63 | 26.61 | 25466 |
1724794800 | 26.63 | -0.07 | -0.26 | 26.63 | 26.64 | 26.61 | 10230 |
1724708400 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
1724449200 | 26.7 | 0.05 | 0.19 | 26.69 | 26.71 | 26.67 | 26293 |
1724362800 | 26.65 | -0.06 | -0.22 | 26.67 | 26.67 | 26.65 | 14636 |
1724276400 | 26.71 | 0.02 | 0.07 | 26.67 | 26.71 | 26.67 | 10478 |
1724190000 | 26.69 | 0.05 | 0.19 | 26.69 | 26.7 | 26.68 | 22653 |
1724103600 | 26.64 | -0.01 | -0.04 | 26.64 | 26.65 | 26.63 | 49859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.