Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

iShares Core Canadian 15+ Year Federal Bond Index ETF (XFLB.TO)

47.80
-0.26
(-0.54%)
At close: April 15 at 1:25:37 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202547.7947.7947.7947.7947.79-
Apr 16, 202547.7947.7947.7947.7947.79-
Apr 15, 202547.7047.8047.7047.7947.791,800
Apr 14, 202547.3047.7147.3047.7647.763,219
Apr 11, 202546.5146.6146.5146.7646.76600
Apr 10, 202547.3247.3247.3247.3247.32-
Apr 9, 202547.5047.5847.3247.3247.323,779
Apr 8, 202548.0148.0148.0147.8547.85100
Apr 7, 202549.6549.6548.6848.5048.501,200
Apr 4, 202550.1150.1150.0050.0050.003,212
Apr 3, 202549.6149.6149.6149.4449.44100
Apr 2, 202550.1950.1950.1949.8449.84100
Apr 1, 202549.5849.5849.5849.5849.58-
Mar 31, 202549.3549.3549.3549.5849.58101
Mar 28, 202549.0749.0749.0749.1349.131,200
Mar 27, 202548.3648.5548.3648.5048.50300
Mar 26, 2025 0.111 Dividend
Mar 26, 202548.2448.4348.2448.3748.373,000
Mar 25, 202549.0749.0849.0748.9848.871,590
Mar 24, 202549.4549.4549.4549.4549.34-
Mar 21, 202549.3749.3949.3749.4549.34200
Mar 20, 202549.6549.6549.4849.4649.35600
Mar 19, 202549.2449.2449.2449.5849.47100
Mar 18, 202549.1649.3649.1649.3449.23900
Mar 17, 202549.6049.6049.6049.3049.19101
Mar 14, 202549.0949.0949.0949.0948.98-
Mar 13, 202549.0449.0449.0449.0948.98112
Mar 12, 202548.8048.8048.8048.7448.63100
Mar 11, 202549.6849.6849.6849.2949.18200
Mar 10, 202549.6349.6349.6349.5349.42100
Mar 7, 202549.5049.5049.0949.2549.14200
Mar 6, 202549.6249.6248.7348.8648.756,600
Mar 5, 202550.7650.7650.7650.7650.64-
Mar 4, 202550.6550.6550.6550.7650.64100
Mar 3, 202550.2750.9850.2751.3151.19405
Feb 28, 202550.3850.3850.3550.4850.37229
Feb 27, 202549.8349.9749.8349.9749.86715
Feb 26, 202550.0150.0350.0149.9449.83200
Feb 25, 2025 0.111 Dividend
Feb 25, 202549.2049.2049.2049.2049.09-
Feb 24, 202548.9549.1548.9549.2048.985,100
Feb 21, 202549.1549.1549.1549.0848.86250
Feb 20, 202548.3748.3748.3748.3748.15-
Feb 19, 202548.3748.3748.3748.3748.15-
Feb 18, 202548.3348.6148.3348.3748.152,701
Feb 14, 202548.9748.9748.9749.0148.79101
Feb 13, 202548.3748.3748.3748.3748.15-
Feb 12, 202548.5548.5548.5548.3748.15175
Feb 11, 202549.0649.0848.9949.0248.806,300
Feb 10, 202549.6849.6849.3849.3849.16200
Feb 7, 202549.3749.3749.3749.3649.14100
Feb 6, 202550.4850.4850.4850.4850.25-
Feb 5, 202550.6050.6050.6050.4850.25101
Feb 4, 202549.8949.8949.8950.0849.85102
Feb 3, 202550.7850.7850.0250.2149.985,644
Jan 31, 202549.1849.3349.1849.3349.107,301
Jan 30, 202548.7548.9748.6848.9748.751,450
Jan 29, 202548.2948.2948.2948.2948.07175
Jan 28, 2025 0.111 Dividend
Jan 28, 202548.4648.4648.4648.4648.24-
Jan 27, 202548.2548.4648.2548.4648.13200
Jan 24, 202547.4347.4347.4347.4347.11400
Jan 23, 202548.2048.2048.2048.2047.87-
Jan 22, 202548.2048.2048.2048.2047.87-
Jan 21, 202548.3048.3048.2048.2047.87300
Jan 20, 202547.6547.6547.6547.6547.33-
Jan 17, 202547.6547.6547.6547.6547.33100
Jan 16, 202547.0047.0047.0047.0046.68176
Jan 15, 202546.4746.4746.4746.4746.15-
Jan 14, 202546.4746.4746.4746.4746.15-
Jan 13, 202546.4746.4746.4746.4746.15920
Jan 10, 202546.9246.9246.9246.9246.60100
Jan 9, 202547.4947.4947.4947.4947.17100
Jan 8, 202547.5947.6147.5947.6147.29400
Jan 7, 202547.8447.8447.8447.8447.51100
Jan 6, 202548.4948.4948.4948.4948.16-
Jan 3, 202548.4948.4948.4948.4948.16110
Jan 2, 202548.3348.3348.3348.3348.00100
Dec 31, 202448.6448.6448.6448.6448.31500
Dec 30, 2024 0.11 Dividend
Dec 30, 202448.3348.3348.3348.3348.00200
Dec 27, 202448.1448.1448.1148.1147.671,301
Dec 24, 202448.3248.3248.3248.3247.88-
Dec 23, 202448.2948.3248.2648.3247.88400
Dec 20, 202448.3348.3348.3348.3347.89200
Dec 19, 202449.3749.3749.3749.3748.92-
Dec 18, 202449.4349.4649.3749.3748.92301
Dec 17, 202449.5949.6049.5449.5649.115,400
Dec 16, 202448.9648.9648.9648.9648.52140
Dec 13, 202449.8849.8849.8849.8849.43-
Dec 12, 202449.8849.8849.8849.8849.43-
Dec 11, 202449.8849.8849.8849.8849.43100
Dec 10, 202450.3150.3150.3150.3149.85199
Dec 9, 202450.9050.9050.9050.9050.44-
Dec 6, 202450.8350.9050.8350.9050.44407
Dec 5, 202450.2850.3250.2850.3249.86400
Dec 4, 202450.1450.1450.1350.1449.693,900
Dec 3, 202450.5150.5150.5150.5150.05-
Dec 2, 202450.1050.5150.1050.5150.05500
Nov 29, 202449.9450.4849.9450.4850.021,947
Nov 28, 202448.5048.5048.5048.5048.06-
Nov 27, 202448.5048.5048.5048.5048.06-
Nov 26, 202448.5048.5048.5048.5048.06-
Nov 25, 202448.5048.5048.5048.5048.062,400
Nov 22, 202447.1047.1047.1047.1046.67-
Nov 21, 2024 0.11 Dividend
Nov 21, 202447.6147.6147.1047.1046.671,900
Nov 20, 202447.7547.9147.6447.6447.104,000
Nov 19, 202448.5348.5548.4048.4047.851,000
Nov 18, 202448.9248.9248.9248.9248.36-
Nov 15, 202448.9248.9248.9248.9248.36100
Nov 14, 202449.0249.0248.9448.9448.38200
Nov 13, 202449.2649.2648.7848.7848.23540
Nov 12, 202449.1049.1249.1049.1248.56300
Nov 11, 202449.7249.7249.7249.7249.161,160
Nov 8, 202449.9849.9849.9849.9849.41100
Nov 7, 202449.0749.1549.0149.1248.56900
Nov 6, 202448.2848.4648.2848.4647.91200
Nov 5, 202448.6948.6948.6948.6948.141,200
Nov 4, 202448.7748.7748.7648.7648.212,600
Nov 1, 202448.9848.9848.9848.9848.42100
Oct 31, 202448.3948.9448.3948.8648.311,882
Oct 30, 202448.6248.6648.4148.4147.866,900
Oct 29, 202447.6748.1247.6748.1247.571,800
Oct 28, 2024 0.11 Dividend
Oct 28, 202448.1948.1948.1948.1947.64150
Oct 25, 202448.0448.0447.9747.9747.325,100
Oct 24, 202447.9647.9647.9647.9647.31100
Oct 23, 202447.9148.0247.9148.0247.37308
Oct 22, 202448.8348.8348.8348.8348.16-
Oct 21, 202448.8348.8348.8348.8348.16-
Oct 18, 202448.8348.8348.8348.8348.16-
Oct 17, 202448.9248.9248.8348.8348.16400
Oct 16, 202449.3549.3949.2949.3948.721,100
Oct 15, 202447.9347.9347.9347.9347.28-
Oct 11, 202447.9347.9347.9347.9347.28115
Oct 10, 202448.1648.1648.1648.1647.50-
Oct 9, 202448.1648.1648.1648.1647.50100
Oct 8, 202448.3048.3048.3048.3047.64-
Oct 7, 202448.1248.3048.1048.3047.645,000
Oct 4, 202448.6348.6348.4748.5147.854,905
Oct 3, 202449.2349.2349.1149.1148.443,800
Oct 2, 202449.8349.8349.8349.8349.151,900
Oct 1, 202450.7050.7450.4250.4949.803,200
Sep 30, 202450.1750.3750.1750.3749.687,713
Sep 27, 202450.1350.1350.0850.1049.423,100
Sep 26, 202449.7449.7849.7449.7849.104,400
Sep 25, 202449.8849.8849.8849.8849.20100
Sep 24, 2024 0.11 Dividend
Sep 24, 202450.0350.2150.0350.2149.535,400
Sep 23, 202450.4750.4750.4550.4549.652,620
Sep 20, 202450.5250.5250.5250.5249.72200
Sep 19, 202450.5750.5750.5750.5749.77-
Sep 18, 202450.7551.0150.5650.5749.7723,500
Sep 17, 202451.0751.0751.0751.0750.26300
Sep 16, 202451.1651.1651.0251.1150.308,750
Sep 13, 202450.8750.8750.8750.8750.07500
Sep 12, 202450.9550.9550.9550.9550.15105
Sep 11, 202451.1051.1051.1051.1050.29100
Sep 10, 202451.0951.0951.0951.0950.28100
Sep 9, 202450.3950.7950.3950.7949.99600
Sep 6, 202450.9250.9250.9250.9250.122,900
Sep 5, 202449.9449.9449.9449.9449.15-
Sep 4, 202449.9449.9449.9449.9449.15-
Sep 3, 202449.7349.9549.6349.9449.1543,700
Aug 30, 202449.0449.0449.0449.0448.271,666
Aug 29, 202449.4349.4449.4349.4448.662,200
Aug 28, 202450.0850.0850.0850.0849.29-
Aug 27, 2024 0.111 Dividend
Aug 27, 202450.0550.0850.0550.0849.295,000
Aug 26, 202450.5850.5850.5850.5849.67-
Aug 23, 202450.5250.6550.3550.5849.6714,000
Aug 22, 202450.6650.6650.6650.6649.75-
Aug 21, 202450.6850.6850.6350.6649.752,800
Aug 20, 202450.3350.3350.3350.3349.43-
Aug 19, 202450.3350.3350.3350.3349.43100
Aug 16, 202450.0150.0150.0150.0149.11-
Aug 15, 202450.0150.0150.0150.0149.11100
Aug 14, 202449.8249.8249.8249.8248.93-
Aug 13, 202449.8249.8249.8249.8248.93-
Aug 12, 202449.8249.8249.8249.8248.93-
Aug 9, 202449.8249.8249.8249.8248.93-
Aug 8, 202449.8249.8249.8249.8248.93-
Aug 7, 202449.8249.8249.8249.8248.93-
Aug 6, 202449.8549.8549.8249.8248.932,009
Aug 2, 202450.5750.5750.5750.5749.66124
Aug 1, 202449.7649.8249.7649.8248.932,800
Jul 31, 202448.7648.7648.7648.7647.89-
Jul 30, 202448.4948.7648.4948.7647.897,500
Jul 29, 202448.4348.4348.2948.2947.42887
Jul 26, 2024 0.11 Dividend
Jul 26, 202447.9947.9947.9947.9947.13250
Jul 25, 202447.6447.6447.6447.6446.68-
Jul 24, 202448.0248.0247.6447.6446.685,100
Jul 23, 202447.8047.8047.8047.8046.83-
Jul 22, 202448.2248.2247.8047.8046.831,420
Jul 19, 202448.0448.0547.9847.9847.015,600
Jul 18, 202448.4948.4948.4948.4947.51-
Jul 17, 202448.3048.4948.3048.4947.513,500
Jul 16, 202448.2048.2048.2048.2047.23100
Jul 15, 202447.9747.9747.8147.8146.845,100
Jul 12, 202448.1248.1248.1248.1247.15100
Jul 11, 202446.8546.8546.8546.8545.90-
Jul 10, 202446.8546.8546.8546.8545.90-
Jul 9, 202446.8546.8546.8546.8545.90-
Jul 8, 202446.8546.8546.8546.8545.90-
Jul 5, 202446.8546.8546.8546.8545.90-
Jul 4, 202446.9046.9946.8546.8545.9030,300
Jul 3, 202447.0147.1046.9147.1046.1512,500
Jul 2, 202446.6246.7646.6146.7145.7712,308
Jun 28, 202448.0248.0248.0248.0247.05200
Jun 27, 202448.3448.3448.3448.3447.36-
Jun 26, 202448.3448.3448.3448.3447.36100
Jun 25, 2024 0.111 Dividend
Jun 25, 202448.9948.9948.9948.9948.00-
Jun 24, 202448.9548.9948.8548.9947.895,100
Jun 21, 202449.1049.1049.0349.0347.932,400
Jun 20, 202449.1949.1949.1949.1948.09-
Jun 19, 202449.1949.1949.1949.1948.09-
Jun 18, 202449.1949.1949.1949.1948.09-
Jun 17, 202449.1949.1949.1949.1948.09120
Jun 14, 202449.2949.2949.2949.2948.18100
Jun 13, 202448.8248.8248.8248.8247.73100
Jun 12, 202447.3947.3947.3947.3946.33-
Jun 11, 202447.3947.3947.3947.3946.33900
Jun 10, 202447.6947.6947.6947.6946.62-
Jun 7, 202447.7447.7447.6947.6946.62400
Jun 6, 202448.3848.3848.3848.3847.30110
Jun 5, 202448.6148.6148.4048.6047.518,600
Jun 4, 202448.3948.3948.3348.3347.2510,250
Jun 3, 202447.0247.5947.0247.5946.526,350
May 31, 202446.6346.6346.6346.6345.58-
May 30, 202446.6346.6346.6346.6345.58-
May 29, 202446.6346.6346.6346.6345.58-
May 28, 202446.6346.6346.6346.6345.58100
May 27, 202446.8346.8646.8346.8645.814,380
May 24, 202446.8646.8646.8646.8645.81300
May 23, 202446.9446.9446.8846.8845.836,300
May 22, 2024 0.111 Dividend
May 22, 202447.0047.0547.0047.0345.98323
May 21, 202447.5147.5547.4947.4946.328,153
May 17, 202447.3347.3347.3347.3346.16-
May 16, 202447.3347.3347.3347.3346.16-
May 15, 202447.1547.3347.1547.3346.16300
May 14, 202446.5046.5046.5046.5045.35118
May 13, 202446.4746.4746.4746.4745.32-
May 10, 202446.4746.4746.4746.4745.32-
May 9, 202446.4746.4746.4746.4745.321,147
May 8, 202446.7346.7346.7346.7345.58-
May 7, 202446.7346.7346.7346.7345.58-
May 6, 202446.7446.7446.7346.7345.58210
May 3, 202446.0246.3546.0146.3545.2017,400
May 2, 202445.4845.4845.4845.4844.36-
May 1, 202445.4845.4845.4845.4844.36-
Apr 30, 202445.4845.4845.4845.4844.36-
Apr 29, 202445.4345.4845.4345.4844.361,060
Apr 26, 202444.6144.6144.6144.6143.51-
Apr 25, 202444.6344.6344.6144.6143.51201
Apr 24, 2024 0.11 Dividend
Apr 24, 202445.4545.4545.4545.4544.33-
Apr 23, 202445.2145.4545.2145.4544.2212,525
Apr 22, 202445.3845.5045.3845.4644.237,504
Apr 19, 202445.5845.5945.5445.5444.3111,100
Apr 18, 202445.5845.5945.4745.4744.2410,700
Apr 17, 202445.7345.7345.7345.7344.492,500

Related Tickers