iShares Core High Quality Canadian Bond Index ETF (TSX:XQB)
Canada
· Delayed Price · Currency is CAD 18.88
-0.02 (-0.11%)
Aug 15, 2025, 3:59 PM EDT
TSX:XQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.90 | 18.90 | 18.87 | 18.88 | 18.88 | -0.11% | 22,888 |
| Aug 14, 2025 | 18.92 | 18.92 | 18.90 | 18.90 | 18.90 | - | 1,700 |
| Aug 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 12, 2025 | 18.92 | 18.92 | 18.86 | 18.90 | 18.90 | -0.26% | 4,700 |
| Aug 11, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.16% | 10,900 |
| Aug 8, 2025 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | 0.16% | 4,600 |
| Aug 7, 2025 | 18.97 | 18.98 | 18.95 | 18.95 | 18.95 | -0.05% | 1,139 |
| Aug 6, 2025 | 18.95 | 18.96 | 18.93 | 18.96 | 18.96 | - | 29,114 |
| Aug 5, 2025 | 18.95 | 18.96 | 18.95 | 18.96 | 18.96 | 0.11% | 1,039 |
| Aug 1, 2025 | 18.93 | 18.94 | 18.93 | 18.94 | 18.94 | 0.26% | 2,541 |
| Jul 31, 2025 | 18.86 | 18.89 | 18.86 | 18.89 | 18.89 | 0.21% | 1,500 |
| Jul 30, 2025 | 18.81 | 18.86 | 18.81 | 18.85 | 18.85 | -0.05% | 12,000 |
| Jul 29, 2025 | 18.79 | 18.86 | 18.79 | 18.86 | 18.86 | 0.37% | 3,014 |
| Jul 28, 2025 | 18.81 | 18.81 | 18.78 | 18.79 | 18.79 | -0.37% | 8,037 |
| Jul 25, 2025 | 18.82 | 18.87 | 18.82 | 18.86 | 18.81 | 0.37% | 7,126 |
| Jul 24, 2025 | 18.78 | 18.81 | 18.77 | 18.79 | 18.74 | 0.05% | 1,400 |
| Jul 23, 2025 | 18.86 | 18.86 | 18.78 | 18.78 | 18.73 | -0.42% | 6,618 |
| Jul 22, 2025 | 18.85 | 18.86 | 18.85 | 18.86 | 18.81 | 0.16% | 3,500 |
| Jul 21, 2025 | 18.81 | 18.86 | 18.81 | 18.83 | 18.78 | 0.32% | 3,000 |
| Jul 18, 2025 | 18.78 | 18.79 | 18.77 | 18.77 | 18.72 | -0.05% | 3,100 |
| Jul 17, 2025 | 18.79 | 18.79 | 18.77 | 18.78 | 18.73 | 0.05% | 31,324 |
| Jul 16, 2025 | 18.75 | 18.77 | 18.75 | 18.77 | 18.72 | 0.16% | 16,600 |
| Jul 15, 2025 | 18.79 | 18.79 | 18.72 | 18.74 | 18.69 | -0.53% | 23,300 |
| Jul 14, 2025 | 18.85 | 18.85 | 18.80 | 18.84 | 18.79 | -0.05% | 8,700 |
| Jul 11, 2025 | 18.87 | 18.87 | 18.83 | 18.85 | 18.80 | -0.48% | 4,432 |
| Jul 10, 2025 | 18.95 | 18.95 | 18.93 | 18.94 | 18.89 | -0.16% | 1,400 |
| Jul 9, 2025 | 18.92 | 18.97 | 18.92 | 18.97 | 18.92 | 0.32% | 3,500 |
| Jul 8, 2025 | 18.92 | 18.92 | 18.90 | 18.91 | 18.86 | -0.16% | 3,245 |
| Jul 7, 2025 | 18.96 | 18.96 | 18.93 | 18.94 | 18.89 | -0.16% | 4,047 |
| Jul 4, 2025 | 19.01 | 19.01 | 18.97 | 18.97 | 18.92 | 0.11% | 2,945 |
| Jul 3, 2025 | 18.97 | 18.98 | 18.95 | 18.95 | 18.90 | -0.21% | 3,000 |
| Jul 2, 2025 | 18.99 | 18.99 | 18.96 | 18.99 | 18.94 | -0.47% | 3,820 |
| Jun 30, 2025 | 19.07 | 19.08 | 19.04 | 19.08 | 19.03 | 0.37% | 6,100 |
| Jun 27, 2025 | 18.99 | 19.04 | 18.97 | 19.01 | 19.01 | 0.05% | 4,700 |
| Jun 26, 2025 | 18.99 | 19.01 | 18.97 | 19.00 | 19.00 | 0.21% | 4,800 |
| Jun 25, 2025 | 18.94 | 18.97 | 18.94 | 18.96 | 18.96 | -0.63% | 3,620 |
| Jun 24, 2025 | 19.02 | 19.09 | 19.01 | 19.08 | 19.02 | 0.10% | 22,000 |
| Jun 23, 2025 | 19.09 | 19.11 | 19.06 | 19.06 | 19.01 | 0.26% | 9,200 |
| Jun 20, 2025 | 18.98 | 19.03 | 18.98 | 19.01 | 18.96 | 0.16% | 3,800 |
| Jun 19, 2025 | 19.00 | 19.00 | 18.98 | 18.98 | 18.93 | - | 300 |
| Jun 18, 2025 | 18.95 | 18.99 | 18.95 | 18.98 | 18.93 | 0.21% | 19,936 |
| Jun 17, 2025 | 18.93 | 18.95 | 18.92 | 18.94 | 18.89 | 0.21% | 1,629 |
| Jun 16, 2025 | 18.95 | 18.95 | 18.90 | 18.90 | 18.85 | -0.11% | 900 |
| Jun 13, 2025 | 18.98 | 18.98 | 18.92 | 18.92 | 18.87 | -0.32% | 9,800 |
| Jun 12, 2025 | 19.03 | 19.03 | 18.98 | 18.98 | 18.93 | - | 2,700 |
| Jun 11, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.93 | - | 304 |
| Jun 10, 2025 | 19.04 | 19.04 | 18.98 | 18.98 | 18.93 | - | 4,948 |
| Jun 9, 2025 | 18.92 | 18.99 | 18.92 | 18.98 | 18.93 | 0.05% | 12,246 |
| Jun 6, 2025 | 19.04 | 19.04 | 18.97 | 18.97 | 18.92 | -0.52% | 1,129 |
| Jun 5, 2025 | 19.03 | 19.09 | 19.03 | 19.07 | 19.02 | -0.16% | 1,100 |