Skip to main content
iShares Core Canadian Long Term Bond Index ETF (TSX:XLB)
Canada flag Canada · Delayed Price · Currency is CAD
18.60
-0.29 (-1.54%)
Dec 5, 2025, 3:59 PM EST

TSX:XLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6618.6618.5518.6018.60-1.54%148,855
Dec 4, 202518.9618.9618.8718.8918.89-0.58%43,160
Dec 3, 202519.0019.0318.9819.0019.000.05%42,167
Dec 2, 202518.9819.0218.9518.9918.99-0.05%18,851
Dec 1, 202519.0819.1219.0019.0019.00-1.20%52,530
Nov 28, 202519.2319.2619.2019.2319.23-0.21%35,144
Nov 27, 202519.2419.2719.2419.2719.270.21%17,745
Nov 26, 202519.1819.2419.1219.2319.230.42%34,556
Nov 25, 202519.1019.2019.1019.1519.150.37%29,203
Nov 24, 202519.0419.0919.0319.0819.080.32%35,064
Nov 21, 202519.0219.0218.9619.0219.020.37%31,575
Nov 20, 202518.8919.0018.8918.9518.950.21%31,056
Nov 19, 202519.0019.0018.8818.9118.91-0.37%19,213
Nov 18, 202519.0419.0618.9418.9818.92-0.37%51,447
Nov 17, 202519.0719.1019.0419.0518.99-0.13%31,078
Nov 14, 202519.1619.1619.0819.0819.01-0.47%32,978
Nov 13, 202519.2219.2519.1719.1719.10-0.49%14,049
Nov 12, 202519.2219.3119.2219.2619.200.16%22,872
Nov 11, 202519.2119.2319.1919.2319.170.16%19,470
Nov 10, 202519.1819.2219.1719.2019.140.10%66,201
Nov 7, 202519.1619.2419.1619.1819.12-0.62%33,014
Nov 6, 202519.2319.3219.2319.3019.240.63%25,477
Nov 5, 202519.2219.2219.1819.1819.120.24%20,979
Nov 4, 202519.1819.2019.1219.1419.07-0.13%46,092
Nov 3, 202519.1919.2219.1419.1619.10-0.34%47,064
Oct 31, 202519.2019.2519.1919.2319.16-0.03%18,305
Oct 30, 202519.2019.2619.1619.2319.170.37%23,422
Oct 29, 202519.3319.3319.1619.1619.10-1.24%85,608
Oct 28, 202519.3719.4119.3619.4019.340.05%27,886
Oct 27, 202519.3019.3919.2819.3919.260.62%29,256
Oct 24, 202519.3119.3119.2719.2719.150.34%23,051
Oct 23, 202519.2319.2819.2019.2119.08-0.49%23,360
Oct 22, 202519.3219.3219.2519.3019.180.10%10,389
Oct 21, 202519.3419.3519.2619.2819.16-0.10%63,336
Oct 20, 202519.2819.3219.2819.3019.180.36%36,559
Oct 17, 202519.2319.2419.1919.2319.110.10%21,811
Oct 16, 202519.1419.2419.1419.2119.090.42%39,919
Oct 15, 202519.1119.1919.1119.1319.010.31%92,085
Oct 14, 202519.0219.0918.9919.0718.950.47%48,074
Oct 10, 202518.9418.9918.8818.9818.860.58%14,494
Oct 9, 202518.8818.9118.8518.8718.750.05%8,820
Oct 8, 202518.9318.9318.8618.8618.74-0.05%20,791
Oct 7, 202518.8518.9118.8018.8718.750.11%24,875
Oct 6, 202518.8618.8918.8518.8518.73-0.61%16,269
Oct 3, 202518.9919.0118.9518.9718.84-0.03%13,415
Oct 2, 202518.9519.0218.9518.9718.850.11%21,792
Oct 1, 202519.0319.0518.9418.9518.83-0.37%19,195
Sep 30, 202518.9919.0418.9919.0218.900.05%15,938
Sep 29, 202518.9719.0518.9719.0118.890.69%16,310
Sep 26, 202518.8918.9218.8618.8818.760.05%28,081