iShares Core Balanced ETF Portfolio (TSX:XBAL)
Canada
· Delayed Price · Currency is CAD 30.53
+0.04 (0.13%)
May 13, 2025, 3:56 PM EDT
TSX:XBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 30.52 | 30.58 | 30.52 | 30.53 | 30.53 | 0.13% | 54,247 |
| May 12, 2025 | 30.59 | 30.59 | 30.40 | 30.49 | 30.49 | 1.23% | 48,900 |
| May 9, 2025 | 30.14 | 30.15 | 30.09 | 30.12 | 30.12 | 0.20% | 20,707 |
| May 8, 2025 | 30.08 | 30.18 | 29.99 | 30.06 | 30.06 | 0.33% | 50,844 |
| May 7, 2025 | 29.87 | 29.96 | 29.84 | 29.96 | 29.96 | 0.40% | 28,706 |
| May 6, 2025 | 29.86 | 29.87 | 29.75 | 29.84 | 29.84 | -0.27% | 40,816 |
| May 5, 2025 | 29.88 | 29.98 | 29.87 | 29.92 | 29.92 | -0.10% | 40,506 |
| May 2, 2025 | 29.90 | 29.97 | 29.87 | 29.95 | 29.95 | 0.67% | 46,700 |
| May 1, 2025 | 29.87 | 29.87 | 29.72 | 29.75 | 29.75 | 0.17% | 85,631 |
| Apr 30, 2025 | 29.60 | 29.71 | 29.45 | 29.70 | 29.70 | -0.13% | 38,900 |
| Apr 29, 2025 | 29.63 | 29.74 | 29.59 | 29.74 | 29.74 | 0.44% | 46,343 |
| Apr 28, 2025 | 29.59 | 29.61 | 29.50 | 29.61 | 29.61 | 0.20% | 45,700 |
| Apr 25, 2025 | 29.49 | 29.56 | 29.42 | 29.55 | 29.55 | 0.20% | 29,525 |
| Apr 24, 2025 | 29.29 | 29.49 | 29.23 | 29.49 | 29.49 | 0.96% | 70,600 |
| Apr 23, 2025 | 29.33 | 29.40 | 29.17 | 29.21 | 29.21 | 0.83% | 76,219 |
| Apr 22, 2025 | 28.80 | 29.01 | 28.80 | 28.97 | 28.97 | 1.15% | 141,504 |
| Apr 21, 2025 | 28.76 | 28.84 | 28.51 | 28.64 | 28.64 | -1.07% | 37,100 |
| Apr 17, 2025 | 28.96 | 29.05 | 28.90 | 28.95 | 28.95 | 0.17% | 92,000 |
| Apr 16, 2025 | 29.00 | 29.08 | 28.78 | 28.90 | 28.90 | -0.82% | 79,500 |
| Apr 15, 2025 | 29.03 | 29.18 | 29.03 | 29.14 | 29.14 | 0.52% | 75,902 |
| Apr 14, 2025 | 29.10 | 29.10 | 28.85 | 28.99 | 28.99 | 0.87% | 86,300 |
| Apr 11, 2025 | 28.44 | 28.75 | 28.34 | 28.74 | 28.74 | 1.05% | 98,709 |
| Apr 10, 2025 | 28.98 | 28.98 | 28.16 | 28.44 | 28.44 | -2.27% | 126,536 |
| Apr 9, 2025 | 27.87 | 29.15 | 27.81 | 29.10 | 29.10 | 3.93% | 109,917 |
| Apr 8, 2025 | 28.67 | 28.69 | 27.88 | 28.00 | 28.00 | -0.92% | 90,100 |
| Apr 7, 2025 | 27.77 | 28.68 | 27.70 | 28.26 | 28.26 | -1.15% | 172,020 |
| Apr 4, 2025 | 29.07 | 29.08 | 28.59 | 28.59 | 28.59 | -2.85% | 93,315 |
| Apr 3, 2025 | 29.77 | 29.77 | 29.43 | 29.43 | 29.43 | -2.97% | 105,230 |
| Apr 2, 2025 | 30.08 | 30.33 | 30.08 | 30.33 | 30.33 | 0.43% | 56,400 |
| Apr 1, 2025 | 30.19 | 30.22 | 30.11 | 30.20 | 30.20 | 0.07% | 23,100 |
| Mar 31, 2025 | 29.88 | 30.20 | 29.88 | 30.18 | 30.18 | 0.40% | 92,500 |
| Mar 28, 2025 | 30.25 | 30.25 | 30.03 | 30.06 | 30.06 | -0.73% | 47,800 |
| Mar 27, 2025 | 30.28 | 30.34 | 30.23 | 30.28 | 30.28 | 0.03% | 27,800 |
| Mar 26, 2025 | 30.45 | 30.45 | 30.24 | 30.27 | 30.27 | -1.30% | 28,028 |
| Mar 25, 2025 | 30.66 | 30.70 | 30.63 | 30.67 | 30.52 | 0.10% | 66,137 |
| Mar 24, 2025 | 30.60 | 30.64 | 30.59 | 30.64 | 30.49 | 0.46% | 18,600 |
| Mar 21, 2025 | 30.50 | 30.50 | 30.39 | 30.50 | 30.35 | -0.03% | 51,300 |
| Mar 20, 2025 | 30.65 | 30.65 | 30.47 | 30.51 | 30.36 | -0.33% | 47,843 |
| Mar 19, 2025 | 30.40 | 30.62 | 30.37 | 30.61 | 30.46 | 0.82% | 22,140 |
| Mar 18, 2025 | 30.43 | 30.43 | 30.29 | 30.36 | 30.21 | -0.33% | 46,700 |
| Mar 17, 2025 | 30.37 | 30.50 | 30.37 | 30.46 | 30.31 | 0.46% | 95,345 |
| Mar 14, 2025 | 30.21 | 30.34 | 30.20 | 30.32 | 30.17 | 0.86% | 27,000 |
| Mar 13, 2025 | 30.14 | 30.14 | 30.02 | 30.06 | 29.91 | -0.36% | 87,840 |
| Mar 12, 2025 | 30.24 | 30.27 | 30.10 | 30.17 | 30.02 | 0.07% | 82,300 |
| Mar 11, 2025 | 30.20 | 30.32 | 30.15 | 30.15 | 30.00 | -0.43% | 78,843 |
| Mar 10, 2025 | 30.39 | 30.48 | 30.20 | 30.28 | 30.13 | -0.85% | 68,800 |
| Mar 7, 2025 | 30.47 | 30.60 | 30.40 | 30.54 | 30.39 | 0.46% | 45,200 |
| Mar 6, 2025 | 30.52 | 30.57 | 30.34 | 30.40 | 30.25 | -1.11% | 97,426 |
| Mar 5, 2025 | 30.53 | 30.76 | 30.53 | 30.74 | 30.59 | 0.46% | 94,300 |
| Mar 4, 2025 | 30.58 | 30.83 | 30.54 | 30.60 | 30.45 | -0.94% | 81,330 |