Skip to main content

Ishares Canadian Govt Bond Index ETF (TSX: XGB )

19.23 -0.03 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.10 18.13 18.06 18.07 23,629 -0.03(-0.17%)
Oct 30, 2023 18.09 18.14 18.08 18.10 9,928 -0.09(-0.49%)
Oct 27, 2023 18.13 18.19 18.13 18.19 53,105 +0.05(+0.28%)
Oct 26, 2023 18.04 18.14 18.04 18.14 49,003 +0.15(+0.83%)
Oct 25, 2023 18.02 18.03 17.96 17.99 10,033 -0.16(-0.88%)
Oct 24, 2023 18.09 18.16 18.07 18.15 36,592 +0.03(+0.17%)
Oct 23, 2023 17.98 18.12 17.96 18.12 63,666 +0.10(+0.55%)
Oct 20, 2023 17.96 18.02 17.96 18.02 88,447 +0.07(+0.39%)
Oct 19, 2023 17.99 18.02 17.92 17.95 59,277 -0.09(-0.50%)
Oct 18, 2023 18.04 18.07 18.01 18.04 12,975 -0.02(-0.11%)
Oct 17, 2023 18.10 18.12 18.06 18.06 16,166 -0.06(-0.33%)
Oct 16, 2023 18.10 18.12 18.05 18.12 22,464 -0.04(-0.22%)
Oct 13, 2023 18.17 18.17 18.12 18.16 19,812 +0.08(+0.44%)
Oct 12, 2023 18.16 18.17 18.05 18.08 29,264 -0.14(-0.77%)
Oct 11, 2023 18.17 18.22 18.17 18.22 21,856 +0.08(+0.44%)
Oct 10, 2023 18.02 18.14 18.02 18.14 92,418 +0.18(+1.00%)
Oct 06, 2023 17.96 0 +0.02(+0.11%)
Oct 05, 2023 17.92 17.95 17.92 17.94 17,995 +0.03(+0.17%)
Oct 04, 2023 17.90 17.92 17.87 17.91 46,985 +0.11(+0.62%)
Oct 03, 2023 17.82 17.83 17.75 17.80 64,545 -0.20(-1.11%)
Oct 02, 2023 18.03 18.03 18.00 18.00 10,421 -0.08(-0.44%)
Sep 29, 2023 18.05 18.09 18.02 18.08 75,955 +0.09(+0.50%)
Sep 28, 2023 17.93 18.00 17.88 17.99 65,411 +0.04(+0.22%)
Sep 27, 2023 18.03 18.03 17.95 17.95 9,155 -0.09(-0.50%)
Sep 26, 2023 18.05 18.06 18.01 18.04 33,381 +0.00(+0.00%)
Sep 25, 2023 18.08 18.06 18.03 18.04 21,586 -0.17(-0.93%)
Sep 22, 2023 18.23 18.24 18.21 18.21 7,502 +0.03(+0.17%)
Sep 21, 2023 18.20 18.20 18.15 18.18 9,021 -0.07(-0.38%)
Sep 20, 2023 18.31 18.33 18.25 18.25 8,012 -0.04(-0.22%)
Sep 19, 2023 18.29 18.32 18.29 18.29 52,214 -0.13(-0.71%)
Sep 18, 2023 18.41 18.43 18.40 18.42 10,715 -0.02(-0.11%)
Sep 15, 2023 18.44 18.46 18.43 18.44 12,687 -0.03(-0.16%)
Sep 14, 2023 18.54 18.54 18.47 18.47 9,554 -0.02(-0.11%)
Sep 13, 2023 18.43 18.52 18.43 18.49 20,043 +0.03(+0.16%)
Sep 12, 2023 18.48 18.49 18.46 18.46 20,527 -0.04(-0.22%)
Sep 11, 2023 18.48 18.50 18.46 18.50 26,121 -0.01(-0.05%)
Sep 08, 2023 18.56 18.57 18.50 18.51 22,650 -0.04(-0.22%)
Sep 07, 2023 18.47 18.55 18.47 18.55 30,280 +0.08(+0.43%)
Sep 06, 2023 18.50 18.50 18.47 18.47 23,776 +0.00(+0.00%)
Sep 05, 2023 18.57 18.57 18.46 18.47 17,492 -0.17(-0.91%)
Sep 01, 2023 18.64 0 +0.00(+0.00%)
Aug 31, 2023 18.61 18.66 18.61 18.64 20,818 +0.03(+0.16%)
Aug 30, 2023 18.61 18.61 18.58 18.61 22,116 +0.03(+0.16%)
Aug 29, 2023 18.43 18.60 18.43 18.58 13,397 +0.11(+0.60%)
Aug 28, 2023 18.49 18.49 18.44 18.47 3,196 +0.03(+0.16%)
Aug 25, 2023 18.40 18.46 18.39 18.44 23,068 -0.05(-0.27%)
Aug 24, 2023 18.49 18.50 18.47 18.49 8,655 -0.06(-0.32%)
Aug 23, 2023 18.43 18.55 18.43 18.55 34,536 +0.22(+1.20%)
Aug 22, 2023 18.33 18.35 18.30 18.33 15,933 -0.02(-0.11%)
Aug 21, 2023 18.34 18.37 18.33 18.35 7,316 -0.09(-0.49%)
Aug 18, 2023 18.39 18.45 18.39 18.44 24,190 +0.07(+0.38%)
Aug 17, 2023 18.36 18.38 18.32 18.37 11,373 +0.02(+0.11%)
Aug 16, 2023 18.36 18.37 18.34 18.35 17,986 -0.04(-0.22%)
Aug 15, 2023 18.43 18.45 18.39 18.39 84,714 -0.08(-0.43%)
Aug 14, 2023 18.47 18.51 18.46 18.47 11,301 -0.03(-0.16%)
Aug 11, 2023 18.48 18.53 18.48 18.50 14,866 -0.08(-0.43%)
Aug 10, 2023 18.64 18.67 18.58 18.58 21,684 -0.06(-0.32%)
Aug 09, 2023 18.66 18.70 18.64 18.64 25,260 -0.04(-0.21%)
Aug 08, 2023 18.74 18.75 18.65 18.68 19,386 +0.04(+0.21%)
Aug 04, 2023 18.64 0 +0.25(+1.36%)
Aug 03, 2023 18.41 18.45 18.39 18.39 19,547 -0.17(-0.92%)
Aug 02, 2023 18.55 18.58 18.52 18.56 14,770 -0.02(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.