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

Toronto - Delayed Quote CAD

iShares High Quality Canadian Bond Index ETF Common Class (XQB.TO)

19.10
-0.03
(-0.16%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202519.1119.1119.0919.1019.104,000
Apr 16, 202519.1419.1419.1119.1319.134,600
Apr 15, 202519.0919.1219.0819.1119.117,700
Apr 14, 202518.9919.0918.9919.0919.092,800
Apr 11, 202518.9518.9518.9018.9218.924,400
Apr 10, 202519.0419.0418.9318.9418.943,600
Apr 9, 202518.9819.0318.8918.9918.997,400
Apr 8, 202519.1119.1419.0719.1119.113,300
Apr 7, 202519.2919.3419.1519.1519.1529,900
Apr 4, 202519.4119.4619.3319.3319.3312,200
Apr 3, 202519.3719.3719.3019.3019.3011,500
Apr 2, 202519.3919.3919.3219.3519.357,300
Apr 1, 202519.3319.3619.3319.3519.358,000
Mar 31, 202519.3119.3119.2619.3019.302,100
Mar 28, 202519.1919.2419.1919.2419.2414,300
Mar 27, 202519.1219.1519.1219.1319.1312,200
Mar 26, 2025 0.053 Dividend
Mar 26, 202519.1619.1619.1119.1119.117,300
Mar 25, 202519.2419.2819.2419.2419.197,200
Mar 24, 202519.2619.2719.2419.2419.1912,900
Mar 21, 202519.3519.3519.3019.3119.2612,000
Mar 20, 202519.3619.3619.2819.2919.2417,000
Mar 19, 202519.2419.3119.2419.3119.2617,000
Mar 18, 202519.2119.2819.2119.2819.2322,500
Mar 17, 202519.2919.3419.2519.2619.2192,200
Mar 14, 202519.2319.2319.2019.2219.1710,800
Mar 13, 202519.1419.2319.1419.2319.184,400
Mar 12, 202519.2519.2519.1819.1819.1318,300
Mar 11, 202519.2719.3519.2519.2619.215,200
Mar 10, 202519.3419.3419.2719.2719.2210,800
Mar 7, 202519.2119.2519.2119.2519.202,500
Mar 6, 202519.3019.3019.1719.1719.1217,600
Mar 5, 202519.3519.3519.3319.3419.299,000
Mar 4, 202519.4719.4819.4219.4219.373,100
Mar 3, 202519.3119.4619.3119.4619.418,400
Feb 28, 202519.3319.3919.3319.3819.334,300
Feb 27, 202519.3019.3319.3019.3119.269,800
Feb 26, 202519.3219.3219.2919.3019.258,900
Feb 25, 2025 0.053 Dividend
Feb 25, 202519.2919.3019.2719.3019.253,500
Feb 24, 202519.2019.2619.2019.2619.158,000
Feb 21, 202519.1519.2419.1519.2319.121,600
Feb 20, 202519.1119.1119.0819.0818.981,300
Feb 19, 202519.1019.1519.1019.1319.0211,800
Feb 18, 202519.1519.1519.1319.1319.0218,200
Feb 14, 202519.2519.2519.2119.2119.1028,900
Feb 13, 202519.2119.2519.2119.2319.123,900
Feb 12, 202519.1719.1719.1319.1319.029,700
Feb 11, 202519.2619.2619.2119.2119.106,500
Feb 10, 202519.3219.3219.2719.2719.163,400
Feb 7, 202519.3019.3019.2519.2619.155,900
Feb 6, 202519.3719.3919.3519.3819.2733,100
Feb 5, 202519.4219.4219.3619.4119.306,200
Feb 4, 202519.2619.3519.2619.3519.242,500
Feb 3, 202519.4319.4319.3319.3419.2311,700
Jan 31, 202519.2119.2619.2019.2619.158,100
Jan 30, 202519.1719.2119.1519.2119.106,000
Jan 29, 202519.1119.1319.1119.1219.014,900
Jan 28, 2025 0.053 Dividend
Jan 28, 202519.0619.1019.0619.1018.9911,600
Jan 27, 202519.1619.1619.1319.1619.002,300
Jan 24, 202519.0219.0819.0219.0818.922,200
Jan 23, 202518.9719.0218.9719.0218.8610,100
Jan 22, 202519.1019.1019.0319.0418.885,900
Jan 21, 202519.0919.1219.0919.1018.946,000
Jan 20, 202519.0719.0719.0519.0618.902,300
Jan 17, 202519.0019.0519.0019.0418.889,300
Jan 16, 202518.9019.0118.9019.0018.843,500
Jan 15, 202518.8318.9018.8318.9018.745,300
Jan 14, 202518.7518.7518.7418.7518.603,300
Jan 13, 202518.8418.8418.8018.8018.642,800
Jan 10, 202518.9018.9018.8618.8718.7118,000
Jan 9, 202519.0219.0218.9718.9718.818,800
Jan 8, 202518.9919.0118.9919.0118.8519,500
Jan 7, 202519.0819.0819.0119.0118.8510,900
Jan 6, 202519.0919.0919.0519.0818.9213,600
Jan 3, 202519.1419.1419.0819.0918.938,700
Jan 2, 202519.1319.1319.0919.1018.942,700
Dec 31, 202419.0619.0619.0619.0618.90-
Dec 30, 2024 0.053 Dividend
Dec 30, 202419.0219.0219.0219.0218.86100
Dec 27, 202419.0719.0919.0419.0418.832,500
Dec 24, 202419.0019.0519.0019.0518.841,400
Dec 23, 202419.0619.0719.0619.0618.858,000
Dec 20, 202419.0319.0819.0319.0718.862,300
Dec 19, 202419.0219.0318.9718.9918.7869,200
Dec 18, 202419.2119.2119.1219.1318.926,800
Dec 17, 202419.2119.2119.1919.2119.004,800
Dec 16, 202419.1519.1819.1219.1818.9715,300
Dec 13, 202419.1619.1819.1619.1718.9641,900
Dec 12, 202419.2119.2219.1919.1918.9814,600
Dec 11, 202419.3719.3719.2419.2619.051,800
Dec 10, 202419.3019.3319.3019.3219.118,900
Dec 9, 202419.3719.3719.3219.3219.116,400
Dec 6, 202419.3819.3819.3619.3619.153,600
Dec 5, 202419.2219.2519.2219.2519.046,200
Dec 4, 202419.1419.2619.1419.2619.059,300
Dec 3, 202419.2419.2419.1819.1818.9713,900
Dec 2, 202419.1419.2619.1419.2519.044,400
Nov 29, 202419.1419.2519.1419.2519.046,800
Nov 28, 202419.0519.0519.0519.0518.843,200
Nov 27, 202419.0419.0419.0219.0318.823,200
Nov 26, 202418.9719.0018.9718.9918.7811,400
Nov 25, 202418.9518.9518.9218.9518.748,600
Nov 22, 202418.7118.7818.7118.7818.572,800
Nov 21, 2024 0.053 Dividend
Nov 21, 202418.8318.8318.7418.7418.535,000
Nov 20, 202418.9018.9218.8818.8818.624,300
Nov 19, 202418.9919.0018.9518.9518.696,200
Nov 18, 202419.0219.0219.0019.0118.753,200
Nov 15, 202418.9919.0218.9919.0218.765,300
Nov 14, 202419.0619.0619.0419.0518.791,100
Nov 13, 202419.0919.0918.9918.9918.7310,400
Nov 12, 202419.0819.0819.0119.0418.782,900
Nov 11, 202419.1419.1419.1419.1418.886,200
Nov 8, 202419.1519.1519.1419.1418.881,600
Nov 7, 202419.0319.0719.0019.0718.811,700
Nov 6, 202418.8918.9518.8918.9518.695,200
Nov 5, 202418.9919.0118.9419.0018.747,800
Nov 4, 202419.0319.0318.9918.9918.731,900
Nov 1, 202418.9318.9618.9318.9618.70200
Oct 31, 202418.9619.0118.9619.0118.754,600
Oct 30, 202419.0019.0118.9618.9618.701,000
Oct 29, 202418.8818.9318.8818.9318.679,700
Oct 28, 2024 0.053 Dividend
Oct 28, 202418.9618.9618.9018.9218.663,200
Oct 25, 202419.0319.0318.9618.9618.657,100
Oct 24, 202418.9718.9918.9518.9918.6811,700
Oct 23, 202418.9818.9918.9718.9718.6611,300
Oct 22, 202419.0019.0018.9718.9918.6818,300
Oct 21, 202419.0619.0618.9818.9818.6718,400
Oct 18, 202419.0719.0919.0719.0918.773,600
Oct 17, 202419.0619.0719.0419.0618.747,700
Oct 16, 202419.1319.1319.1219.1218.803,000
Oct 15, 202419.0419.0819.0419.0818.7611,500
Oct 11, 202418.9219.0018.9219.0018.693,500
Oct 10, 202418.9218.9218.9218.9218.61-
Oct 9, 202418.9318.9318.8918.9018.591,100
Oct 8, 202418.9118.9318.9118.9218.612,100
Oct 7, 202418.9118.9118.9118.9118.60200
Oct 4, 202418.9818.9818.9518.9518.641,800
Oct 3, 202419.1119.1119.1019.1018.781,900
Oct 2, 202419.1719.1719.1719.1718.85200
Oct 1, 202419.2519.2519.2519.2518.93-
Sep 30, 202419.2419.2419.2319.2318.91300
Sep 27, 202419.2019.2519.2019.2518.934,500
Sep 26, 202419.1819.1819.1419.1418.822,000
Sep 25, 202419.1519.1619.1519.1518.8311,500
Sep 24, 2024 0.052 Dividend
Sep 24, 202419.1819.1919.1719.1918.8717,400
Sep 23, 202419.2419.2719.2019.2718.903,800
Sep 20, 202419.2219.2819.2219.2718.9015,700
Sep 19, 202419.2519.2519.2519.2518.88100
Sep 18, 202419.2919.2919.2619.2618.893,400
Sep 17, 202419.3419.3419.2919.3018.934,900
Sep 16, 202419.3019.3319.3019.3118.942,100
Sep 13, 202419.2419.2419.2419.2418.87-
Sep 12, 202419.2319.2419.2319.2418.874,400
Sep 11, 202419.2319.2419.2319.2418.87500
Sep 10, 202419.2419.2619.2419.2618.891,400
Sep 9, 202419.1719.2219.1619.2118.841,300
Sep 6, 202419.1119.1719.1119.1718.807,500
Sep 5, 202419.1419.1619.1419.1618.796,900
Sep 4, 202419.0819.1219.0819.1218.752,800
Sep 3, 202418.9919.0418.9919.0418.673,200
Aug 30, 202418.9718.9718.9718.9718.61-
Aug 29, 202418.9818.9818.9718.9718.614,100
Aug 28, 202419.0419.0419.0219.0218.652,700
Aug 27, 2024 0.052 Dividend
Aug 27, 202419.0319.0519.0319.0518.683,600
Aug 26, 202419.1119.1219.1119.1218.701,900
Aug 23, 202419.0819.0819.0819.0818.66-
Aug 22, 202419.1219.1219.0719.0818.661,600
Aug 21, 202419.1219.1519.1219.1518.733,500
Aug 20, 202419.1119.1519.1119.1518.731,100
Aug 19, 202419.0719.0719.0619.0618.64500
Aug 16, 202419.0919.0919.0919.0918.67500
Aug 15, 202419.0519.0519.0419.0418.629,900
Aug 14, 202419.1319.1319.1019.1018.687,900
Aug 13, 202419.0519.0519.0519.0518.63600
Aug 12, 202418.9919.0218.9919.0118.59500
Aug 9, 202419.0119.0119.0119.0118.59300
Aug 8, 202418.9218.9218.9018.9218.51800
Aug 7, 202418.9018.9318.9018.9318.52600
Aug 6, 202419.0719.0718.9918.9918.572,600
Aug 2, 202419.1119.1419.0919.1418.728,100
Aug 1, 202418.9919.0018.9919.0018.58700
Jul 31, 202418.8618.8618.8518.8518.441,500
Jul 30, 202418.8418.8618.8218.8518.441,200
Jul 29, 202418.7618.7618.7618.7618.353,100
Jul 26, 2024 0.052 Dividend
Jul 26, 202418.7518.7518.7518.7518.34200
Jul 25, 202418.7518.7518.7318.7318.27400
Jul 24, 202418.7218.7618.7218.7618.306,900
Jul 23, 202418.7018.7118.7018.7018.241,300
Jul 22, 202418.7418.7418.6718.6718.212,500
Jul 19, 202418.7118.7118.7118.7118.251,100
Jul 18, 202418.7918.7918.7518.7518.294,500
Jul 17, 202418.7418.7818.7318.7618.303,900
Jul 16, 202418.7218.7618.7218.7618.3011,000
Jul 15, 202418.6718.7018.6718.6918.234,400
Jul 12, 202418.6618.7118.6618.7118.252,400
Jul 11, 202418.6918.7018.6718.6718.212,900
Jul 10, 202418.6318.6318.6118.6118.152,700
Jul 9, 202418.5918.5918.5818.5818.122,500
Jul 8, 202418.5618.6218.5618.6118.153,200
Jul 5, 202418.5618.5718.5618.5718.112,800
Jul 4, 202418.4418.4418.4418.4417.99100
Jul 3, 202418.4418.5118.4418.4918.043,700
Jul 2, 202418.4418.4418.4218.4317.981,300
Jun 28, 202418.6318.6318.5618.5618.103,400
Jun 27, 202418.5818.5818.5818.5818.1212,400
Jun 26, 202418.5918.5918.5718.5818.1267,000
Jun 25, 2024 0.051 Dividend
Jun 25, 202418.6518.6918.6518.6818.223,600
Jun 24, 202418.7418.7518.7418.7518.245,600
Jun 21, 202418.7618.7618.7618.7618.2516,400
Jun 20, 202418.7318.7518.7318.7518.2410,200
Jun 19, 202418.8418.8418.8318.8318.3228,500
Jun 18, 202418.8218.8218.8218.8218.31300
Jun 17, 202418.7618.7618.7318.7618.252,600
Jun 14, 202418.7818.8018.7818.8018.292,700
Jun 13, 202418.7218.7418.7218.7418.231,700
Jun 12, 202418.7018.7018.6718.6718.16600
Jun 11, 202418.5618.5818.5618.5818.073,100
Jun 10, 202418.5618.5618.5418.5418.04600
Jun 7, 202418.5918.5918.5818.5818.073,500
Jun 6, 202418.6718.6718.6718.6718.161,500
Jun 5, 202418.6418.6418.6418.6418.13200
Jun 4, 202418.5818.6118.5818.6018.09500
Jun 3, 202418.4318.5118.4318.5118.0110,800
May 31, 202418.3718.3718.3718.3717.87200
May 30, 202418.2818.2918.2818.2917.7910,100
May 29, 202418.2518.2518.2218.2317.7322,400
May 28, 202418.3818.3818.3018.3117.816,700
May 27, 202418.4218.4218.3818.3817.881,400
May 24, 202418.3918.3918.3918.3917.891,300
May 23, 202418.4318.4318.3918.3917.8927,300
May 22, 2024 0.051 Dividend
May 22, 202418.3918.4118.3918.4117.918,600
May 21, 202418.5018.5018.4918.4917.944,300
May 17, 202418.4918.4918.4518.4517.90600
May 16, 202418.5018.5118.5018.5017.9516,400
May 15, 202418.4218.4718.4218.4717.921,900
May 14, 202418.3418.3718.3418.3717.822,600
May 13, 202418.3618.3618.3618.3617.81400
May 10, 202418.3318.3518.3318.3317.783,500
May 9, 202418.3818.4118.3818.4117.86700
May 8, 202418.3818.4018.3818.3917.842,400
May 7, 202418.4418.4518.4418.4517.901,100
May 6, 202418.4118.4118.4018.4017.852,700
May 3, 202418.3918.3918.3518.3517.808,500
May 2, 202418.2318.2318.2318.2317.681,800
May 1, 202418.2018.2418.1918.2117.6725,500
Apr 30, 202418.1518.1818.1518.1717.631,100
Apr 29, 202418.2218.2218.2018.2017.667,300
Apr 26, 202418.1618.1618.1618.1617.621,300
Apr 25, 202418.1118.1218.1018.1217.581,200
Apr 24, 2024 0.05 Dividend
Apr 24, 202418.2418.2418.2418.2417.69-
Apr 23, 202418.2618.2618.2518.2517.662,200
Apr 22, 202418.2218.2218.2218.2217.63500
Apr 19, 202418.2618.2718.2418.2717.6714,500
Apr 18, 202418.2718.2718.2518.2517.663,000
Apr 17, 202418.2618.2618.2618.2617.67-

Related Tickers