Australia markets close in 26 minutes

iShares Core Canadian Long Term Bond Index ETF (XLB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.44+0.11 (+0.60%)
At close: 03:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202418.3818.5018.3218.4418.44138,100
16 Apr 202418.3118.4218.2718.3318.3370,300
15 Apr 202418.5018.5018.3218.4018.40156,800
12 Apr 202418.6418.7218.6218.6318.63123,600
11 Apr 202418.5418.5518.4318.4818.4877,300
10 Apr 202418.6918.7218.5018.5318.53102,100
09 Apr 202418.7618.8618.7618.8118.81216,100
08 Apr 202418.6319.0918.6318.6918.69234,500
05 Apr 202418.7918.8518.7218.7418.7447,100
04 Apr 202418.7618.8418.7318.8418.84154,500
03 Apr 202418.6218.7418.5718.7218.7277,200
02 Apr 202418.6318.7418.5918.7418.7471,600
01 Apr 202418.9018.9118.7618.7718.77117,500
28 Mar 202419.0619.1819.0419.1219.1249,300
27 Mar 202419.0019.1118.9619.1119.1180,800
26 Mar 202418.9118.9618.8718.9518.9536,600
25 Mar 202418.9818.9818.9218.9718.9750,400
22 Mar 202419.0619.0819.0019.0719.0778,000
22 Mar 20240.062 Dividend
21 Mar 202419.0119.0518.9218.9718.91129,300
20 Mar 202418.9719.0918.9019.0118.95102,200
19 Mar 202418.9919.0618.9018.9018.8491,600
18 Mar 202418.8818.9318.8518.8618.8059,100
15 Mar 202418.9019.0318.8718.9918.9356,800
14 Mar 202419.0419.0418.9318.9518.8959,000
13 Mar 202419.2519.3119.1819.2119.15119,700
12 Mar 202419.3119.3119.1919.2719.2121,200
11 Mar 202419.4119.4119.3219.3719.3124,000
08 Mar 202419.4519.4519.3919.4319.3726,200
07 Mar 202419.5019.5119.3719.4519.39105,500
06 Mar 202419.4519.5119.4019.4419.38129,800
05 Mar 202419.3419.4819.3419.4019.3473,100
04 Mar 202419.1119.2119.1119.2119.15150,300
01 Mar 202419.1219.2719.0319.2619.2079,700
29 Feb 202419.0819.1819.0819.1819.1261,100
28 Feb 202418.9619.0518.9219.0418.98116,800
27 Feb 202419.0819.1218.9919.0118.95147,800
26 Feb 202419.2219.2219.1419.1719.11280,000
23 Feb 202419.0919.2819.0919.2619.2069,800
23 Feb 20240.062 Dividend
22 Feb 202419.0419.1919.0419.1519.03150,200
21 Feb 202419.0919.1318.9819.0118.89120,700
20 Feb 202419.0919.1919.0619.1319.0152,500
16 Feb 202418.9619.0718.9318.9818.8666,800
15 Feb 202419.0419.1018.9419.0318.9175,400
14 Feb 202418.8319.0318.8318.9818.8673,300
13 Feb 202418.8318.8518.7718.8218.7072,200
12 Feb 202418.9719.0118.9118.9518.8355,500
09 Feb 202418.9219.0818.9119.0418.9251,300
08 Feb 202418.9819.0018.8918.9518.83165,700
07 Feb 202419.1119.2419.1019.1319.01185,000
06 Feb 202419.0619.2519.0619.2119.0951,600
05 Feb 202419.2519.2718.9819.0618.94197,400
02 Feb 202419.3919.4219.2119.3319.2073,600
01 Feb 202419.4719.6819.4619.6419.51164,300
31 Jan 202419.2219.4019.2219.4019.27166,800
30 Jan 202419.0319.2318.9319.2319.1165,900
29 Jan 202418.8419.0518.8319.0318.9153,800
26 Jan 202418.7918.8718.7118.7818.6670,000
25 Jan 202418.8718.9218.8318.8618.7462,900
25 Jan 20240.062 Dividend
24 Jan 202419.0919.1518.8918.9018.7295,900
23 Jan 202418.9619.0018.9019.0018.8161,600
22 Jan 202419.0419.1219.0219.0618.8738,600
19 Jan 202418.9018.9718.8318.9318.75156,500
18 Jan 202419.0119.0118.9218.9318.75119,800
17 Jan 202419.1619.1619.0319.0618.8790,200
16 Jan 202419.5119.5119.2219.2219.0386,400
15 Jan 202419.5719.6519.5419.6019.4141,100
12 Jan 202419.6519.7219.5419.5919.4030,400
11 Jan 202419.5619.6419.4719.5819.39170,600
10 Jan 202419.7819.8019.5419.5819.3980,100
09 Jan 202419.7019.7919.7019.7419.55168,700
08 Jan 202419.6019.7719.6019.7019.51182,300
05 Jan 202419.5819.8119.5319.5819.39339,300
04 Jan 202419.7519.8319.6619.7219.5397,200
03 Jan 202419.7319.9519.7119.8919.7072,100
02 Jan 202419.8119.9219.7619.8219.63104,100
29 Dec 202319.9520.1719.9220.1219.9292,400
28 Dec 202320.1720.2220.0320.1119.9175,600
28 Dec 20230.063 Dividend
27 Dec 202320.1820.3720.1520.3020.04165,300
22 Dec 202320.3320.3319.8819.9119.65116,800
21 Dec 202320.5120.5120.2520.2620.00149,600
20 Dec 202320.4520.5020.3820.4720.2188,100
19 Dec 202320.3220.4020.2920.3520.09229,700
18 Dec 202320.3420.3420.1820.2720.01101,600
15 Dec 202320.3720.4220.2120.3920.13217,900
14 Dec 202320.0620.2520.0020.2519.99166,500
13 Dec 202319.6119.9219.5919.9219.66264,800
12 Dec 202319.4619.5319.4219.5019.25196,200
11 Dec 202319.4419.5119.3619.4819.23100,400
08 Dec 202319.5219.5919.4519.5919.34108,200
07 Dec 202319.6819.7719.5919.6819.43186,900
06 Dec 202319.6919.8519.6419.7219.47282,000
05 Dec 202319.4219.6019.4019.5719.32288,800
04 Dec 202319.3119.3619.2219.3319.08136,200
01 Dec 202318.9219.3318.9019.3019.05325,800
30 Nov 202318.9819.0418.9019.0218.78116,600
29 Nov 202318.9719.0618.9319.0418.8098,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...