iShares ESG Aware Canadian Aggregate Bond Index ETF (TSX:XSAB)
Canada
· Delayed Price · Currency is CAD 17.96
-0.05 (-0.28%)
Aug 15, 2025, 3:59 PM EDT
TSX:XSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.95 | 17.97 | 17.95 | 17.97 | 17.97 | -0.22% | 1,810 |
| Aug 14, 2025 | 18.00 | 18.02 | 18.00 | 18.01 | 18.01 | -0.17% | 9,400 |
| Aug 13, 2025 | 18.05 | 18.05 | 18.04 | 18.04 | 18.04 | 0.28% | 5,400 |
| Aug 12, 2025 | 17.98 | 17.99 | 17.98 | 17.99 | 17.99 | -0.33% | 1,500 |
| Aug 11, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 18.05 | -0.06% | 2,700 |
| Aug 8, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | 0.06% | 9,000 |
| Aug 7, 2025 | 18.06 | 18.06 | 18.04 | 18.05 | 18.05 | 0.06% | 2,936 |
| Aug 6, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.17% | 5,733 |
| Aug 5, 2025 | 18.07 | 18.07 | 18.05 | 18.07 | 18.07 | 0.17% | 8,500 |
| Aug 1, 2025 | 18.06 | 18.07 | 18.04 | 18.04 | 18.04 | 0.22% | 7,500 |
| Jul 31, 2025 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | 0.39% | 11,900 |
| Jul 30, 2025 | 17.92 | 17.94 | 17.92 | 17.93 | 17.93 | -0.11% | 13,812 |
| Jul 29, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 0.39% | 14,832 |
| Jul 28, 2025 | 17.87 | 17.88 | 17.87 | 17.88 | 17.88 | -0.28% | 3,036 |
| Jul 25, 2025 | 17.91 | 17.94 | 17.91 | 17.93 | 17.88 | 0.28% | 9,542 |
| Jul 24, 2025 | 17.85 | 17.90 | 17.85 | 17.88 | 17.83 | - | 4,933 |
| Jul 23, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.83 | -0.33% | 2,000 |
| Jul 22, 2025 | 17.96 | 17.96 | 17.94 | 17.94 | 17.89 | 0.06% | 2,900 |
| Jul 21, 2025 | 17.95 | 17.95 | 17.93 | 17.93 | 17.88 | 0.45% | 15,708 |
| Jul 18, 2025 | 17.88 | 17.89 | 17.85 | 17.85 | 17.80 | - | 8,746 |
| Jul 17, 2025 | 17.86 | 17.88 | 17.85 | 17.85 | 17.80 | -0.06% | 14,342 |
| Jul 16, 2025 | 17.82 | 17.86 | 17.82 | 17.86 | 17.81 | 0.11% | 36,047 |
| Jul 15, 2025 | 17.84 | 17.84 | 17.80 | 17.84 | 17.79 | -0.50% | 7,900 |
| Jul 14, 2025 | 17.93 | 17.93 | 17.92 | 17.93 | 17.88 | -0.06% | 4,139 |
| Jul 11, 2025 | 17.97 | 17.97 | 17.93 | 17.94 | 17.89 | -0.66% | 4,109 |
| Jul 10, 2025 | 18.05 | 18.06 | 18.04 | 18.06 | 18.01 | -0.17% | 4,946 |
| Jul 9, 2025 | 18.07 | 18.09 | 18.07 | 18.09 | 18.04 | 0.39% | 4,400 |
| Jul 8, 2025 | 18.01 | 18.02 | 18.00 | 18.02 | 17.97 | -0.17% | 4,035 |
| Jul 7, 2025 | 18.06 | 18.06 | 18.03 | 18.05 | 18.00 | -0.28% | 5,024 |
| Jul 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | 0.17% | 200 |
| Jul 3, 2025 | 18.08 | 18.08 | 18.07 | 18.07 | 18.02 | -0.17% | 1,300 |
| Jul 2, 2025 | 18.10 | 18.11 | 18.09 | 18.10 | 18.05 | -0.44% | 11,500 |
| Jun 30, 2025 | 18.17 | 18.20 | 18.17 | 18.18 | 18.13 | 0.17% | 3,519 |
| Jun 27, 2025 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | 0.22% | 700 |
| Jun 26, 2025 | 18.07 | 18.12 | 18.07 | 18.11 | 18.11 | 0.22% | 5,145 |
| Jun 25, 2025 | 18.05 | 18.10 | 18.05 | 18.07 | 18.07 | -0.61% | 3,600 |
| Jun 24, 2025 | 18.19 | 18.22 | 18.18 | 18.18 | 18.13 | 0.06% | 4,403 |
| Jun 23, 2025 | 18.22 | 18.24 | 18.17 | 18.17 | 18.12 | 0.17% | 5,600 |
| Jun 20, 2025 | 18.12 | 18.16 | 18.10 | 18.14 | 18.09 | 0.22% | 4,638 |
| Jun 19, 2025 | 18.11 | 18.11 | 18.10 | 18.10 | 18.05 | 0.06% | 2,000 |
| Jun 18, 2025 | 18.11 | 18.11 | 18.09 | 18.09 | 18.04 | 0.22% | 7,100 |
| Jun 17, 2025 | 18.05 | 18.06 | 18.04 | 18.05 | 18.00 | 0.17% | 3,810 |
| Jun 16, 2025 | 18.07 | 18.07 | 18.02 | 18.02 | 17.97 | -0.11% | 9,800 |
| Jun 13, 2025 | 18.06 | 18.06 | 18.03 | 18.04 | 17.99 | -0.33% | 16,800 |
| Jun 12, 2025 | 18.10 | 18.10 | 18.09 | 18.10 | 18.05 | - | 14,100 |
| Jun 11, 2025 | 18.09 | 18.10 | 18.09 | 18.10 | 18.05 | -0.06% | 2,500 |
| Jun 10, 2025 | 18.11 | 18.11 | 18.09 | 18.11 | 18.06 | 0.17% | 9,913 |
| Jun 9, 2025 | 18.07 | 18.09 | 18.07 | 18.08 | 18.03 | -0.17% | 11,637 |
| Jun 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.06 | -0.55% | 2,331 |
| Jun 5, 2025 | 18.20 | 18.23 | 18.19 | 18.21 | 18.16 | - | 4,900 |