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

Toronto - Delayed Quote CAD

iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (XSHG.TO)

39.39
0.00
(0.00%)
At close: April 16 at 3:59:28 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202539.3939.3939.3939.3939.39-
Apr 16, 202539.3939.3939.3939.3939.39500
Apr 15, 202539.3839.3839.3839.3839.381,200
Apr 14, 202539.2639.3139.2639.3139.31200
Apr 11, 202539.2639.2639.2639.1739.17300
Apr 10, 202539.3339.3339.2739.2139.21300
Apr 9, 202539.2739.2739.1539.2439.24203
Apr 8, 202539.3239.3339.3239.3839.38202
Apr 7, 202539.4839.4839.3939.3739.37401
Apr 4, 202539.5439.5739.5439.5139.512,800
Apr 3, 202539.5439.5639.5439.5439.541,900
Apr 2, 202539.5139.5439.5139.5439.54345
Apr 1, 202539.5339.5539.5139.5539.55925
Mar 31, 202539.4839.5039.4839.4939.49275
Mar 28, 202539.4339.4739.4339.4539.451,900
Mar 27, 202539.4039.4039.4039.4039.40200
Mar 26, 2025 0.119 Dividend
Mar 26, 202539.4239.4239.4239.3639.36150
Mar 25, 202539.5639.5739.5339.5339.41500
Mar 24, 202539.5639.5639.5639.5639.44-
Mar 21, 202539.5839.5839.5639.5639.44200
Mar 20, 202539.5539.5539.5139.5139.391,000
Mar 19, 202539.4839.4839.4839.5339.41200
Mar 18, 202539.4539.5139.4539.4839.36400
Mar 17, 202539.5239.5239.4939.4939.3710,600
Mar 14, 202539.4639.4639.4639.4439.32300
Mar 13, 202539.3939.4439.3639.4439.32765
Mar 12, 202539.4639.4939.4339.4339.311,500
Mar 11, 202539.4939.4939.4939.4939.37-
Mar 10, 202539.5339.5439.4839.4939.371,300
Mar 7, 202539.4439.4939.4239.4439.321,705
Mar 6, 202539.4139.4139.4039.4039.28700
Mar 5, 202539.5739.5739.5139.5039.38320
Mar 4, 202539.5639.6239.5639.5739.452,600
Mar 3, 202539.4539.6039.4539.6039.481,400
Feb 28, 202539.4839.5239.4539.5239.404,100
Feb 27, 202539.4239.4739.4139.4539.333,200
Feb 26, 202539.4439.4439.4039.4239.301,259
Feb 25, 2025 0.118 Dividend
Feb 25, 202539.5239.5239.3939.4339.318,400
Feb 24, 202539.4939.5239.4439.5239.281,000
Feb 21, 202539.4639.4839.4439.4739.231,100
Feb 20, 202539.3939.4039.3539.3739.132,620
Feb 19, 202539.3939.3939.3439.3839.14400
Feb 18, 202539.4239.4239.3739.3839.14902
Feb 14, 202539.5239.5239.4639.4639.22900
Feb 13, 202539.4639.4839.4639.4639.221,000
Feb 12, 202539.3839.4139.3839.4039.16800
Feb 11, 202539.4439.4839.4439.4739.23500
Feb 10, 202539.5339.5439.5139.4939.25600
Feb 7, 202539.4839.5039.4839.4739.23300
Feb 6, 202539.5539.5539.5539.5739.33405
Feb 5, 202539.5739.5839.5239.5639.32500
Feb 4, 202539.5039.5039.4839.5339.29700
Feb 3, 202539.6239.6239.5239.5239.281,500
Jan 31, 202539.4639.4639.4139.4139.17600
Jan 30, 202539.3839.4139.3839.4139.17300
Jan 29, 202539.3539.3539.3139.3439.10400
Jan 28, 2025 0.117 Dividend
Jan 28, 202539.2839.2839.2539.2539.02300
Jan 27, 202539.4139.4139.4139.4139.06500
Jan 24, 202539.2839.3539.2839.3539.003,100
Jan 23, 202539.2939.3039.2939.3038.95300
Jan 22, 202539.3339.3339.2539.3038.951,700
Jan 21, 202539.3439.3439.2939.2938.94313
Jan 20, 202539.3339.3339.3339.3338.98918
Jan 17, 202539.2539.3039.2439.2438.891,100
Jan 16, 202539.2639.2639.2539.2538.90200
Jan 15, 202539.1639.1639.1639.1638.81300
Jan 14, 202539.0139.0238.9838.9838.631,400
Jan 13, 202539.1039.1039.1039.1038.75200
Jan 10, 202539.2039.2039.1039.1038.75500
Jan 9, 202539.2439.2439.2139.2338.88300
Jan 8, 202539.1539.2439.1539.2438.89700
Jan 7, 202539.2139.2539.2139.2538.90600
Jan 6, 202539.2639.2939.2339.2938.941,300
Jan 3, 202539.3039.3039.2939.2938.94450
Jan 2, 202539.2739.2739.2439.2438.891,900
Dec 31, 202439.2339.2339.2339.2338.88-
Dec 30, 2024 0.117 Dividend
Dec 30, 202439.2239.2339.1839.2338.88900
Dec 27, 202439.3139.3139.2639.3038.83400
Dec 24, 202439.2639.2639.2639.2638.79100
Dec 23, 202439.2539.2539.2539.2538.78500
Dec 20, 202439.2239.2439.2239.2438.77800
Dec 19, 202439.1939.1939.1339.1538.68500
Dec 18, 202439.3039.3039.2339.2338.76900
Dec 17, 202439.3139.3139.3039.3038.83900
Dec 16, 202439.2539.2939.2339.2938.82400
Dec 13, 202439.2639.2739.2639.2738.80400
Dec 12, 202439.3139.3139.2439.2938.821,000
Dec 11, 202439.3939.3939.2839.3438.871,400
Dec 10, 202439.3739.4039.3739.4038.931,300
Dec 9, 202439.3739.3739.3639.3738.90667
Dec 6, 202439.3639.3939.3239.3838.91601
Dec 5, 202439.2139.2439.2039.2438.77800
Dec 4, 202439.2239.2439.2239.2438.77865
Dec 3, 202439.1639.2039.1639.1838.71700
Dec 2, 202439.1639.1639.1639.1638.691,200
Nov 29, 202439.1339.1739.1339.1738.70300
Nov 28, 202439.0339.0339.0339.0338.57300
Nov 27, 202439.0239.0238.9939.0138.551,000
Nov 26, 202438.9938.9938.9838.9838.521,213
Nov 25, 202438.8838.8838.8838.8838.42500
Nov 22, 202438.8138.8138.7738.7738.31200
Nov 21, 2024 0.117 Dividend
Nov 21, 202438.8338.8338.7938.7938.33300
Nov 20, 202439.0139.0238.9739.0038.42700
Nov 19, 202439.0939.0939.0339.0338.45300
Nov 18, 202439.1139.1139.0939.1138.532,400
Nov 15, 202439.0939.1139.0939.1138.53546
Nov 14, 202439.1139.1139.1139.1138.53100
Nov 13, 202439.1339.1339.0239.0638.481,300
Nov 12, 202439.0739.0739.0339.0738.49300
Nov 11, 202439.1739.1739.1639.1638.58400
Nov 8, 202439.1739.1739.1139.1638.58800
Nov 7, 202439.1139.1439.1039.1438.561,900
Nov 6, 202438.9739.0238.9739.0238.441,100
Nov 5, 202439.0039.0138.9738.9738.391,100
Nov 4, 202439.0439.0439.0439.0438.46-
Nov 1, 202439.0339.0439.0339.0438.46401
Oct 31, 202439.0439.0539.0039.0538.471,900
Oct 30, 202439.0639.0739.0639.0738.491,300
Oct 29, 202439.0139.0438.9939.0438.46500
Oct 28, 2024 0.116 Dividend
Oct 28, 202438.9939.0238.9739.0238.44510
Oct 25, 202439.1039.1039.1039.1038.40-
Oct 24, 202439.1639.1639.1039.1038.40200
Oct 23, 202439.1739.1739.1339.1338.43400
Oct 22, 202439.1939.1939.1739.1838.48500
Oct 21, 202439.2439.2439.2439.2438.54100
Oct 18, 202439.2439.2539.2439.2538.55600
Oct 17, 202439.2039.2139.1639.2138.51680
Oct 16, 202439.2439.2439.1939.2338.531,000
Oct 15, 202439.1939.1939.1839.1938.491,200
Oct 11, 202439.0739.0739.0739.0738.38100
Oct 10, 202439.0539.0539.0539.0538.36204
Oct 9, 202438.9739.0038.9539.0038.31500
Oct 8, 202438.9338.9838.9338.9738.28300
Oct 7, 202438.9538.9638.9538.9638.27400
Oct 4, 202439.0539.0539.0539.0538.36100
Oct 3, 202439.1539.1539.1539.1538.45500
Oct 2, 202439.2039.2039.2039.2038.50400
Oct 1, 202439.2939.2939.2939.2938.59-
Sep 30, 202439.2939.2939.2939.2938.59112
Sep 27, 202439.2139.2139.2139.2138.51100
Sep 26, 202439.2239.2239.2239.2238.52-
Sep 25, 202439.2239.2239.2239.2238.52-
Sep 24, 2024 0.115 Dividend
Sep 24, 202439.2239.2239.2239.2238.52200
Sep 23, 202439.3039.3239.3039.3238.512,843
Sep 20, 202439.3039.3039.3039.3038.49-
Sep 19, 202439.3039.3039.3039.3038.49-
Sep 18, 202439.3039.3039.3039.3038.49-
Sep 17, 202439.3039.3039.3039.3038.49-
Sep 16, 202439.3039.3039.3039.3038.49100
Sep 13, 202439.1839.1839.1839.1838.37100
Sep 12, 202439.1139.1139.1139.1138.30100
Sep 11, 202439.1239.1239.1239.1238.31100
Sep 10, 202439.1139.1139.1139.1138.30300
Sep 9, 202439.0039.0039.0039.0038.19-
Sep 6, 202439.0039.0039.0039.0038.19-
Sep 5, 202439.0039.0039.0039.0038.19100
Sep 4, 202438.8038.8038.8038.8038.00-
Sep 3, 202438.8038.8038.8038.8038.00-
Aug 30, 202438.7938.8038.7938.8038.001,800
Aug 29, 202438.7938.8038.7938.8038.001,200
Aug 28, 202438.8238.8338.8238.8338.035,100
Aug 27, 2024 0.114 Dividend
Aug 27, 202438.8538.8538.8538.8538.051,000
Aug 26, 202438.9638.9638.9638.9638.04500
Aug 23, 202438.9538.9738.9538.9738.051,300
Aug 22, 202438.8638.9038.8638.9037.99300
Aug 21, 202438.9438.9438.9438.9438.022,200
Aug 20, 202438.9238.9238.8938.8937.98200
Aug 19, 202438.8238.8238.8238.8237.91100
Aug 16, 202438.8638.8638.8638.8637.95-
Aug 15, 202438.8638.8638.8238.8637.95400
Aug 14, 202438.8538.8538.8538.8537.94-
Aug 13, 202438.8538.8538.8538.8537.94100
Aug 12, 202438.7838.8138.7838.8137.902,977
Aug 9, 202438.7938.7938.7738.7737.86200
Aug 8, 202438.6938.6938.6938.6937.78100
Aug 7, 202438.7738.7738.7738.7737.86-
Aug 6, 202438.7738.7738.7738.7737.86-
Aug 2, 202438.7738.7738.7738.7737.86-
Aug 1, 202438.7238.7738.7238.7737.86400
Jul 31, 202438.5538.5538.5538.5537.64-
Jul 30, 202438.5538.5538.5538.5537.64-
Jul 29, 202438.5538.5538.5538.5537.64-
Jul 26, 2024 0.113 Dividend
Jul 26, 202438.5538.5538.5538.5537.64-
Jul 25, 202438.5538.5538.5538.5537.53-
Jul 24, 202438.5538.5538.5538.5537.53200
Jul 23, 202438.5038.5038.5038.5037.48100
Jul 22, 202438.4638.4638.4638.4637.45100
Jul 19, 202438.4538.4738.4238.4737.46600
Jul 18, 202438.5238.5238.5238.5237.50100
Jul 17, 202438.4638.4638.4638.4637.45-
Jul 16, 202438.4638.4638.4638.4637.45-
Jul 15, 202438.4638.4638.4638.4637.45100
Jul 12, 202438.4038.4438.4038.4437.43200
Jul 11, 202438.1738.1738.1738.1737.16-
Jul 10, 202438.1738.1738.1738.1737.16-
Jul 9, 202438.1738.1738.1738.1737.16-
Jul 8, 202438.1738.1738.1738.1737.16-
Jul 5, 202438.1738.1738.1738.1737.16-
Jul 4, 202438.1738.1738.1738.1737.16-
Jul 3, 202438.1738.1738.1738.1737.16300
Jul 2, 202438.1338.1338.1338.1337.12-
Jun 28, 202438.1338.1338.1338.1337.12-
Jun 27, 202438.1338.1338.1338.1337.12200
Jun 26, 202438.0938.0938.0938.0937.09300
Jun 25, 2024 0.112 Dividend
Jun 25, 202438.3738.3738.3738.3737.36-
Jun 24, 202438.3738.3738.3738.3737.25-
Jun 21, 202438.3738.3738.3738.3737.251,095
Jun 20, 202438.3638.3638.3638.3637.24100
Jun 19, 202438.4138.4138.4138.4137.29100
Jun 18, 202438.4138.4138.3938.3937.27400
Jun 17, 202438.3938.3938.3938.3937.27100
Jun 14, 202438.3738.3738.3738.3737.25100
Jun 13, 202438.3338.3338.3338.3337.21100
Jun 12, 202438.3638.3638.3238.3237.20300
Jun 11, 202438.1938.1938.1938.1937.07200
Jun 10, 202438.2138.2138.2138.2137.09100
Jun 7, 202438.2738.2738.2738.2737.15-
Jun 6, 202438.2738.2738.2738.2737.15100
Jun 5, 202438.2038.2038.2038.2037.08200
Jun 4, 202438.0538.0538.0538.0536.94-
Jun 3, 202438.0538.0538.0538.0536.94100
May 31, 202437.9437.9437.9437.9436.83218
May 30, 202437.8737.8737.8737.8736.76602
May 29, 202437.8237.8237.8037.8136.711,002
May 28, 202437.9037.9037.8737.8736.76200
May 27, 202437.9337.9337.8637.8636.75500
May 24, 202437.9537.9537.9537.9536.84-
May 23, 202437.9537.9537.9537.9536.84-
May 22, 2024 0.11 Dividend
May 22, 202437.9637.9637.9537.9536.84803
May 21, 202438.1038.1038.1038.1036.88300
May 17, 202437.9537.9537.9537.9536.73-
May 16, 202437.9537.9537.9537.9536.73-
May 15, 202437.9537.9537.9537.9536.73-
May 14, 202437.8937.9537.8937.9536.733,750
May 13, 202437.9237.9237.9237.9236.71245
May 10, 202437.8937.8937.8937.8936.68100
May 9, 202438.0038.0138.0038.0136.79200
May 8, 202438.0338.0338.0338.0336.81-
May 7, 202438.0038.0338.0038.0336.81300
May 6, 202437.9637.9637.9637.9636.74-
May 3, 202437.9737.9737.9637.9636.74300
May 2, 202437.8037.8037.8037.8036.59-
May 1, 202437.7837.8037.7837.8036.59600
Apr 30, 202437.7437.7537.7437.7536.54300
Apr 29, 202437.6837.6837.6837.6836.47-
Apr 26, 202437.6837.6837.6837.6836.47-
Apr 25, 202437.7337.7337.6837.6836.47200
Apr 24, 2024 0.109 Dividend
Apr 24, 202437.7837.7937.7837.7936.58600
Apr 23, 202437.8737.8737.8737.8736.55100
Apr 22, 202437.9137.9137.9137.9136.59-
Apr 19, 202437.8937.9137.8937.9136.592,100
Apr 18, 202437.9137.9137.8837.8836.56500
Apr 17, 202437.8737.8737.8737.8736.55-

Related Tickers