iShares Core Canadian 15+ Year Federal Bond Index ETF (TSX:XFLB)
Canada
· Delayed Price · Currency is CAD 44.87
-0.14 (-0.31%)
Aug 13, 2025, 4:00 PM EDT
TSX:XFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | - | -1.36% | 100 |
| Aug 14, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | - | - | - |
| Aug 13, 2025 | 44.93 | 44.93 | 44.87 | 44.87 | - | -0.31% | 100 |
| Aug 12, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | - | - | - |
| Aug 11, 2025 | 45.26 | 45.26 | 45.01 | 45.01 | - | -0.18% | 700 |
| Aug 8, 2025 | 45.12 | 45.12 | 45.09 | 45.09 | - | -0.09% | 300 |
| Aug 7, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | - | - | - |
| Aug 6, 2025 | 44.98 | 45.13 | 44.98 | 45.13 | - | 1.17% | 5,000 |
| Aug 5, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | - | - | - |
| Aug 1, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | - | - | - |
| Jul 31, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | - | - | - |
| Jul 30, 2025 | 44.58 | 44.61 | 44.58 | 44.61 | - | 0.38% | 200 |
| Jul 29, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | - | - | - |
| Jul 28, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | - | - | - |
| Jul 25, 2025 | 44.42 | 44.44 | 44.41 | 44.44 | - | -0.16% | 1,400 |
| Jul 24, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | - | - | - |
| Jul 23, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | - | - | - |
| Jul 22, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | - | - | - |
| Jul 21, 2025 | 44.44 | 44.51 | 44.44 | 44.51 | - | 1.18% | 100 |
| Jul 18, 2025 | 44.08 | 44.08 | 43.99 | 43.99 | - | -0.11% | 100 |
| Jul 17, 2025 | 44.01 | 44.04 | 44.01 | 44.04 | - | 0.07% | 400 |
| Jul 16, 2025 | 43.91 | 44.01 | 43.91 | 44.01 | - | 0.34% | 2,500 |
| Jul 15, 2025 | 43.84 | 43.86 | 43.84 | 43.86 | - | -1.33% | 457 |
| Jul 14, 2025 | 44.42 | 44.45 | 44.36 | 44.45 | - | -0.22% | 1,087 |
| Jul 11, 2025 | 44.61 | 44.61 | 44.55 | 44.55 | - | -1.46% | 100 |
| Jul 10, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | - | - | - |
| Jul 9, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | - | - | - |
| Jul 8, 2025 | 45.17 | 45.21 | 45.17 | 45.21 | - | -1.03% | 100 |
| Jul 7, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | - | - | - |
| Jul 4, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | - | - | - |
| Jul 3, 2025 | 45.69 | 45.69 | 45.68 | 45.68 | - | -0.35% | 200 |
| Jul 2, 2025 | 45.79 | 45.84 | 45.79 | 45.84 | - | -1.65% | 100 |
| Jun 30, 2025 | 46.60 | 46.61 | 46.60 | 46.61 | - | 1.19% | 3,038 |
| Jun 27, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | - | - | - |
| Jun 26, 2025 | 46.08 | 46.08 | 46.06 | 46.06 | - | 0.22% | 400 |
| Jun 25, 2025 | 45.90 | 45.96 | 45.90 | 45.96 | - | -1.31% | 100 |
| Jun 24, 2025 | 46.64 | 46.64 | 46.57 | 46.57 | - | 0.09% | 100 |
| Jun 23, 2025 | 46.76 | 46.76 | 46.53 | 46.53 | - | 1.48% | 5,740 |
| Jun 20, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | - | - | - |
| Jun 19, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | - | - | - |
| Jun 18, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | - | - | - |
| Jun 17, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | - | - | - |
| Jun 16, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | - | - | - |
| Jun 13, 2025 | 46.03 | 46.03 | 45.85 | 45.85 | - | -0.48% | 100 |
| Jun 12, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | - | - | - |
| Jun 11, 2025 | 46.06 | 46.07 | 46.06 | 46.07 | - | -0.19% | 100 |
| Jun 10, 2025 | 46.15 | 46.16 | 46.15 | 46.16 | - | -0.43% | 200 |
| Jun 9, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | - | - | - |
| Jun 6, 2025 | 46.45 | 46.45 | 46.36 | 46.36 | - | -1.32% | 500 |
| Jun 5, 2025 | 46.73 | 46.98 | 46.73 | 46.98 | - | -0.06% | 122 |