Toronto - Delayed Quote CAD

iShares Canadian HYBrid Corporate Bond Index ETF (XHB.TO)

19.82
+0.02
+(0.10%)
At close: May 15 at 3:59:32 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202519.8019.8519.8019.8219.821,600
May 14, 202519.8319.8319.8019.8319.837,300
May 13, 202519.8419.8419.7819.7819.784,200
May 12, 202519.7719.8319.7319.8319.833,100
May 9, 202519.7119.7719.7119.7619.763,600
May 8, 202519.7019.7419.7019.7119.71700
May 7, 202519.7219.7719.7219.7519.75900
May 6, 202519.6819.7419.6719.7419.74700
May 5, 202519.6819.7019.6619.6919.694,800
May 2, 202519.7219.7319.6819.7319.735,900
May 1, 202519.7319.7619.7119.7419.743,200
Apr 30, 202519.7319.7519.6919.6919.692,000
Apr 29, 202519.6819.7319.6819.7319.7312,400
Apr 28, 202519.6019.6819.6019.6819.6810,700
Apr 25, 2025 0.074 Dividend
Apr 25, 202519.6219.6619.6219.6619.661,300
Apr 24, 202519.6319.7119.6319.6619.595,400
Apr 23, 202519.6619.7019.6519.6519.586,300
Apr 22, 202519.6619.6619.6119.6119.541,800
Apr 21, 202519.6419.6419.5719.6019.531,700
Apr 17, 202519.6619.6919.6619.6919.62600
Apr 16, 202519.6819.7219.6819.7219.658,400
Apr 15, 202519.6619.6719.6119.6119.543,300
Apr 14, 202519.6119.6419.5719.6219.5527,100
Apr 11, 202519.5419.5619.4719.5519.487,500
Apr 10, 202519.4919.6219.4919.5419.4712,700
Apr 9, 202519.6019.6019.4419.5519.4812,100
Apr 8, 202519.7119.7419.6019.6319.569,800
Apr 7, 202519.7519.8519.7119.7219.658,100
Apr 4, 202519.9119.9419.8719.8819.8110,600
Apr 3, 202519.9019.9419.9019.9219.8518,300
Apr 2, 202519.9419.9419.9019.9119.848,100
Apr 1, 202519.9419.9619.9319.9419.867,800
Mar 31, 202519.9119.9119.8819.9019.832,000
Mar 28, 202519.8519.9019.8519.8919.822,100
Mar 27, 202519.8619.8719.8419.8619.792,600
Mar 26, 2025 0.073 Dividend
Mar 26, 202519.8619.8619.8219.8219.754,000
Mar 25, 202519.9519.9819.9519.9519.8015,300
Mar 24, 202519.9819.9819.9219.9319.7822,100
Mar 21, 202519.9019.9719.9019.9619.813,200
Mar 20, 202519.9419.9519.9219.9419.793,500
Mar 19, 202519.8819.9419.8619.9419.797,800
Mar 18, 202519.8519.9019.8519.8919.749,500
Mar 17, 202519.9319.9319.9019.9119.764,500
Mar 14, 202519.8619.8919.8619.8719.721,200
Mar 13, 202519.8319.8719.8219.8619.712,800
Mar 12, 202519.8919.8919.8319.8619.712,900
Mar 11, 202519.9419.9419.8819.8819.7311,300
Mar 10, 202519.9619.9619.9219.9219.7710,300
Mar 7, 202519.8619.9019.8619.9019.751,100
Mar 6, 202519.8319.8519.8219.8219.672,200
Mar 5, 202519.9819.9819.9019.9119.7611,200
Mar 4, 202520.0220.0319.9819.9819.834,100
Mar 3, 202520.2020.2019.9120.0819.9318,100
Feb 28, 202519.9619.9819.9519.9819.832,000
Feb 27, 202519.9519.9619.9119.9419.794,200
Feb 26, 202519.9119.9119.9119.9119.76500
Feb 25, 2025 0.074 Dividend
Feb 25, 202519.9419.9619.9219.9519.808,100
Feb 24, 202519.8619.9319.8619.9219.704,200
Feb 21, 202519.8719.9519.8719.9419.723,400
Feb 20, 202519.8619.8619.8119.8119.591,300
Feb 19, 202519.8419.8719.8419.8719.651,700
Feb 18, 202519.8719.8819.8319.8319.6111,300
Feb 14, 202519.9319.9419.9219.9419.722,100
Feb 13, 202519.9119.9319.9019.9019.681,500
Feb 12, 202519.8719.8819.8519.8619.644,700
Feb 11, 202519.8719.9219.8719.9019.684,300
Feb 10, 202519.9719.9719.9319.9319.714,700
Feb 7, 202519.9619.9819.9319.9719.7514,700
Feb 6, 202520.0120.0420.0120.0419.821,000
Feb 5, 202520.0220.0319.9820.0219.8030,100
Feb 4, 202519.9019.9419.9019.9419.721,700
Feb 3, 202519.9820.0019.9419.9619.749,400
Jan 31, 202519.9519.9519.8819.8819.668,100
Jan 30, 202519.8719.8919.8319.8919.674,700
Jan 29, 202519.8319.8319.8019.8119.592,800
Jan 28, 2025 0.073 Dividend
Jan 28, 202519.7919.8119.7619.8019.582,300
Jan 27, 202519.8519.8819.8319.8619.573,000
Jan 24, 202519.7819.8119.7619.8119.5216,100
Jan 23, 202519.7519.7719.7519.7719.482,500
Jan 22, 202519.8219.8219.7619.7719.4815,100
Jan 21, 202519.8019.8519.8019.8219.536,000
Jan 20, 202519.7819.8219.7819.8119.523,100
Jan 17, 202519.8019.8019.7719.7819.498,200
Jan 16, 202519.7019.7719.7019.7519.462,800
Jan 15, 202519.6019.6519.6019.6519.361,600
Jan 14, 202519.6019.6019.5419.5519.265,800
Jan 13, 202519.6119.6219.5819.5819.294,900
Jan 10, 202519.7119.7119.6319.6319.3412,600
Jan 9, 202519.7419.7819.7419.7519.463,600
Jan 8, 202519.7719.7719.7519.7619.476,000
Jan 7, 202519.7719.7919.7619.7819.4910,700
Jan 6, 202519.7919.8319.7919.8319.5412,900
Jan 3, 202519.8319.8719.8119.8319.546,200
Jan 2, 202519.8719.8719.8119.8119.5213,500
Dec 31, 202419.8119.8419.8119.8419.552,300
Dec 30, 2024 0.073 Dividend
Dec 30, 202419.8019.8219.7919.8219.534,800
Dec 27, 202419.8719.8719.8319.8319.472,200
Dec 24, 202419.8019.8419.7919.8419.482,200
Dec 23, 202419.8419.8419.8019.8019.443,800
Dec 20, 202419.8219.8619.8219.8419.484,300
Dec 19, 202419.8019.8019.7519.7719.417,000
Dec 18, 202419.8619.8619.8619.8619.50100
Dec 17, 202419.9219.9519.9219.9219.551,700
Dec 16, 202419.9119.9119.8719.9019.535,200
Dec 13, 202419.9519.9519.9019.9319.5613,400
Dec 12, 202419.9419.9419.9319.9319.561,700
Dec 11, 202420.0620.0619.9419.9419.572,800
Dec 10, 202419.9319.9919.9319.9819.616,100
Dec 9, 202420.0020.0019.9619.9719.603,400
Dec 6, 202420.0420.0419.9719.9919.6213,900
Dec 5, 202419.9119.9519.8919.9019.536,600
Dec 4, 202419.8119.9219.8119.9119.548,100
Dec 3, 202419.9019.9019.8619.8619.5016,900
Dec 2, 202419.9119.9319.9119.9319.563,600
Nov 29, 202419.8119.9119.7819.9119.549,500
Nov 28, 202419.7619.7619.7019.7019.3448,100
Nov 27, 202419.7019.7419.6919.7419.3813,900
Nov 26, 202419.6919.6919.6219.6419.2842,700
Nov 25, 202419.5919.6619.5919.6319.276,200
Nov 22, 202419.5019.5419.4619.5419.1810,600
Nov 21, 2024 0.073 Dividend
Nov 21, 202419.5719.5719.5119.5119.152,900
Nov 20, 202419.6619.6819.6519.6519.229,200
Nov 19, 202419.6719.7119.6719.6919.264,200
Nov 18, 202419.7019.7319.7019.7319.304,400
Nov 15, 202419.7219.7619.7019.7519.327,500
Nov 14, 202419.7119.7719.7119.7519.326,500
Nov 13, 202419.7419.7419.6719.6919.2610,800
Nov 12, 202419.7019.7419.6919.7419.311,900
Nov 11, 202419.8219.8219.7919.8019.365,300
Nov 8, 202419.7519.7919.7519.7519.329,300
Nov 7, 202419.6519.7519.6519.7519.325,700
Nov 6, 202419.5619.6119.5619.6119.183,900
Nov 5, 202419.5919.6419.5819.6319.2011,100
Nov 4, 202419.6019.6519.6019.6319.2019,300
Nov 1, 202419.6319.6319.5819.5819.154,900
Oct 31, 202419.6019.6319.6019.6219.19800
Oct 30, 202419.6719.6719.5819.5819.1511,700
Oct 29, 202419.5719.6219.5619.6219.196,600
Oct 28, 2024 0.073 Dividend
Oct 28, 202419.6119.6119.5719.6019.177,200
Oct 25, 202419.6819.6919.6719.6819.1825,200
Oct 24, 202419.6119.6819.6119.6819.183,300
Oct 23, 202419.6119.6819.6119.6319.136,400
Oct 22, 202419.6519.7019.6519.6919.1918,900
Oct 21, 202419.6919.6919.6919.6919.191,600
Oct 18, 202419.7419.7519.7419.7519.241,400
Oct 17, 202419.7419.7419.7419.7419.23-
Oct 16, 202419.7519.7819.7419.7419.235,900
Oct 15, 202419.6819.7519.6819.7419.233,200
Oct 11, 202419.5719.6619.5719.6619.163,000
Oct 10, 202419.5719.6419.5719.6419.149,800
Oct 9, 202419.6019.6119.6019.6119.115,200
Oct 8, 202419.5619.5619.5519.5619.061,500
Oct 7, 202419.5819.5819.5619.5719.071,100
Oct 4, 202419.5719.6119.5719.6119.114,300
Oct 3, 202419.6919.6919.6619.6719.172,600
Oct 2, 202419.7519.7519.7319.7519.249,000
Oct 1, 202419.7919.8119.7919.8119.306,300
Sep 30, 202419.7719.7919.7619.7719.262,000
Sep 27, 202419.7819.8119.7819.8119.303,900
Sep 26, 202419.7319.7419.7019.7019.20500
Sep 25, 202419.7219.7319.7019.7019.20700
Sep 24, 2024 0.074 Dividend
Sep 24, 202419.7419.7419.7019.7419.235,000
Sep 23, 202419.7619.7819.7519.7619.1812,800
Sep 20, 202419.7519.8119.7519.7919.212,500
Sep 19, 202419.6819.7919.6819.7919.2112,400
Sep 18, 202419.7519.7819.7419.7519.172,800
Sep 17, 202419.7519.7819.7519.7719.192,300
Sep 16, 202419.7219.7919.7219.7919.213,800
Sep 13, 202419.7419.7419.7119.7219.143,900
Sep 12, 202419.6919.7119.6819.6919.113,800
Sep 11, 202419.6919.7019.6719.6919.1112,200
Sep 10, 202419.6019.7019.6019.7019.121,600
Sep 9, 202419.6319.6619.6319.6619.081,600
Sep 6, 202419.6719.6719.6319.6319.06300
Sep 5, 202419.5319.5819.5319.5819.01800
Sep 4, 202419.5519.5919.5519.5919.02800
Sep 3, 202419.4519.5019.4519.4918.924,300
Aug 30, 202419.4319.4519.4119.4518.883,500
Aug 29, 202419.4519.4619.4119.4318.863,100
Aug 28, 202419.5119.5119.4619.4618.893,000
Aug 27, 2024 0.073 Dividend
Aug 27, 202419.5519.5519.4719.5118.9414,800
Aug 26, 202419.5519.5819.5519.5818.941,800
Aug 23, 202419.6019.6119.5919.6118.96700
Aug 22, 202419.5319.5519.5119.5518.9125,000
Aug 21, 202419.6019.6119.5819.6018.966,200
Aug 20, 202419.5119.6019.5119.6018.961,000
Aug 19, 202419.4619.5219.4619.5118.878,300
Aug 16, 202419.5519.5519.5219.5318.89800
Aug 15, 202419.4519.5319.4519.4718.831,600
Aug 14, 202419.5019.5519.5019.5518.912,500
Aug 13, 202419.4619.4919.4619.4918.851,500
Aug 12, 202419.4519.4519.4419.4418.801,800
Aug 9, 202419.4619.4619.4519.4618.82500
Aug 8, 202419.3719.3719.3719.3718.73200
Aug 7, 202419.4019.4019.3919.4018.76900
Aug 6, 202419.5319.5319.4219.4418.803,100
Aug 2, 202419.5519.5719.5219.5418.902,300
Aug 1, 202419.4019.5019.4019.5018.864,400
Jul 31, 202419.4019.4419.3519.4418.803,900
Jul 30, 202419.3619.3919.3619.3918.756,000
Jul 29, 202419.3219.3519.3219.3318.694,700
Jul 26, 2024 0.073 Dividend
Jul 26, 202419.2819.2919.2319.2918.665,500
Jul 25, 202419.3319.3519.2519.2518.5510,800
Jul 24, 202419.3219.3219.2919.2918.582,200
Jul 23, 202419.2819.3019.2819.3018.595,400
Jul 22, 202419.3319.3319.2319.2318.532,400
Jul 19, 202419.2619.2819.2519.2518.551,900
Jul 18, 202419.2919.2919.2619.2618.56800
Jul 17, 202419.3319.3319.2919.3018.593,900
Jul 16, 202419.2919.3019.2719.2718.571,100
Jul 15, 202419.2519.2519.2419.2418.541,100
Jul 12, 202419.2319.2519.2219.2518.553,900
Jul 11, 202419.2019.2319.2019.2218.522,700
Jul 10, 202419.1819.1919.1619.1618.461,200
Jul 9, 202419.1119.1519.1119.1118.412,500
Jul 8, 202419.0919.1519.0919.1518.453,000
Jul 5, 202419.0519.1219.0519.1218.4223,500
Jul 4, 202419.0519.0519.0119.0418.342,200
Jul 3, 202419.0419.0419.0119.0218.32900
Jul 2, 202419.0519.0518.9919.0118.311,100
Jun 28, 202419.1019.1019.1019.1018.40400
Jun 27, 202419.1219.1219.1019.1018.404,300
Jun 26, 202419.1019.1019.0919.1018.404,300
Jun 25, 2024 0.072 Dividend
Jun 25, 202419.2119.2319.2019.2118.512,400
Jun 24, 202419.3319.3319.2519.2718.502,300
Jun 21, 202419.2819.2819.2719.2718.50800
Jun 20, 202419.2719.2719.2519.2518.487,400
Jun 19, 202419.3719.3819.3219.3218.544,000
Jun 18, 202419.3219.3619.3119.3318.552,400
Jun 17, 202419.2319.2819.2319.2818.5111,900
Jun 14, 202419.3419.3419.3419.3418.56300
Jun 13, 202419.2819.3419.2819.3418.562,100
Jun 12, 202419.3019.3019.2719.2818.511,900
Jun 11, 202419.2219.2419.1619.2218.455,200
Jun 10, 202419.1919.1919.1519.1518.382,500
Jun 7, 202419.2219.2219.1719.1718.40500
Jun 6, 202419.2619.2719.2519.2718.501,100
Jun 5, 202419.2419.3019.2419.3018.526,100
Jun 4, 202419.2019.2419.1819.2418.472,600
Jun 3, 202419.0619.1519.0619.1518.385,300
May 31, 202419.0019.0618.9919.0618.292,100
May 30, 202418.9118.9618.9118.9618.201,000
May 29, 202418.9318.9318.8718.8818.122,200
May 28, 202419.0519.0518.9518.9718.217,700
May 27, 202419.0619.0619.0119.0118.253,100
May 24, 202419.0219.0519.0219.0518.281,100
May 23, 202419.0519.0519.0119.0418.2812,000
May 22, 2024 0.072 Dividend
May 22, 202419.0319.0319.0319.0318.27300
May 21, 202419.1819.1819.1819.1818.34600
May 17, 202419.1219.1219.1119.1118.271,800
May 16, 202419.1019.1819.1019.1418.303,900
May 15, 202419.0719.1119.0719.1118.273,100

Related Tickers