Skip to main content

Ishares Canadian Govt Bond Index ETF (TSX: XGB )

19.26 +0.07 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.03 22.24 22.01 22.24 55,378 +0.20(+0.91%)
Feb 25, 2021 22.09 22.09 22.00 22.04 17,502 -0.13(-0.59%)
Feb 24, 2021 22.08 22.18 22.06 22.17 28,928 -0.05(-0.23%)
Feb 23, 2021 22.18 22.26 22.18 22.22 46,899 -0.06(-0.27%)
Feb 22, 2021 22.32 22.35 22.28 22.28 22,941 -0.10(-0.45%)
Feb 19, 2021 22.46 22.46 22.38 22.38 30,632 -0.14(-0.62%)
Feb 18, 2021 22.50 22.54 22.50 22.52 6,021 -0.06(-0.27%)
Feb 17, 2021 22.57 22.62 22.57 22.58 26,556 +0.01(+0.04%)
Feb 16, 2021 22.60 22.61 22.56 22.57 15,031 -0.14(-0.62%)
Feb 12, 2021 22.71 22.71 22.71 0 -0.08(-0.35%)
Feb 11, 2021 22.79 22.82 22.79 22.79 19,363 -0.02(-0.09%)
Feb 10, 2021 22.77 22.81 22.77 22.81 11,350 +0.00(+0.00%)
Feb 09, 2021 22.79 22.81 22.79 22.81 10,494 +0.03(+0.13%)
Feb 08, 2021 22.71 22.79 22.71 22.78 60,256 +0.00(+0.00%)
Feb 05, 2021 22.82 22.82 22.78 22.78 21,925 -0.07(-0.31%)
Feb 04, 2021 22.88 22.88 22.84 22.85 30,409 -0.04(-0.17%)
Feb 03, 2021 22.93 22.93 22.89 22.89 28,011 -0.07(-0.30%)
Feb 02, 2021 22.97 22.98 22.95 22.96 15,068 -0.05(-0.22%)
Feb 01, 2021 22.98 23.01 22.98 23.01 263,163 +0.01(+0.04%)
Jan 29, 2021 22.95 23.01 22.95 23.00 5,825 +0.03(+0.13%)
Jan 28, 2021 22.99 23.01 22.95 22.97 8,247 -0.03(-0.13%)
Jan 27, 2021 23.00 23.03 23.00 23.00 6,442 -0.02(-0.09%)
Jan 26, 2021 22.98 23.02 22.98 23.02 13,230 -0.02(-0.09%)
Jan 25, 2021 23.06 23.06 23.02 23.04 25,603 +0.02(+0.09%)
Jan 22, 2021 23.02 23.03 22.99 23.02 24,872 +0.04(+0.17%)
Jan 21, 2021 23.00 23.01 22.98 22.98 11,392 -0.08(-0.35%)
Jan 20, 2021 23.05 23.06 23.03 23.06 10,843 -0.01(-0.04%)
Jan 19, 2021 23.04 23.08 23.04 23.07 8,028 -0.01(-0.04%)
Jan 18, 2021 23.07 23.09 23.06 23.08 3,670 -0.01(-0.04%)
Jan 15, 2021 23.04 23.09 23.03 23.09 20,522 +0.09(+0.39%)
Jan 14, 2021 23.07 23.07 22.98 23.00 17,617 -0.03(-0.13%)
Jan 13, 2021 23.02 23.06 22.99 23.03 26,519 +0.01(+0.04%)
Jan 12, 2021 23.00 23.02 22.95 23.02 30,267 +0.01(+0.04%)
Jan 11, 2021 23.06 23.06 23.01 23.01 22,611 -0.06(-0.26%)
Jan 08, 2021 23.08 23.11 23.06 23.07 20,218 +0.00(+0.00%)
Jan 07, 2021 23.06 23.09 23.04 23.07 21,562 -0.07(-0.30%)
Jan 06, 2021 23.15 23.15 23.09 23.14 44,608 -0.09(-0.39%)
Jan 05, 2021 23.25 23.26 23.22 23.23 14,877 -0.08(-0.34%)
Jan 04, 2021 23.32 23.34 23.29 23.31 23,905 -0.03(-0.13%)
Dec 31, 2020 23.34 23.34 23.34 0 +0.06(+0.26%)
Dec 30, 2020 23.32 23.32 23.25 23.28 6,918 -0.02(-0.09%)
Dec 29, 2020 23.28 23.31 23.28 23.30 2,350 +0.03(+0.13%)
Dec 24, 2020 23.27 23.27 23.27 0 +0.07(+0.30%)
Dec 23, 2020 23.23 23.23 23.20 23.20 119,404 -0.08(-0.34%)
Dec 22, 2020 23.24 23.29 23.24 23.28 34,008 +0.06(+0.26%)
Dec 21, 2020 23.25 23.25 23.20 23.22 11,316 +0.01(+0.04%)
Dec 18, 2020 23.20 23.22 23.20 23.21 103,822 +0.04(+0.17%)
Dec 17, 2020 23.20 23.22 23.17 23.17 14,592 -0.03(-0.13%)
Dec 16, 2020 23.16 23.21 23.16 23.20 14,105 -0.01(-0.04%)
Dec 15, 2020 23.20 23.21 23.18 23.21 17,121 +0.01(+0.04%)
Dec 14, 2020 23.15 23.21 23.14 23.20 32,054 -0.02(-0.09%)
Dec 11, 2020 23.22 23.26 23.18 23.22 283,805 +0.04(+0.17%)
Dec 10, 2020 23.15 23.19 23.13 23.18 17,721 +0.04(+0.17%)
Dec 09, 2020 23.12 23.15 23.12 23.14 35,097 -0.02(-0.09%)
Dec 08, 2020 23.13 23.18 23.13 23.16 18,252 +0.02(+0.09%)
Dec 07, 2020 23.13 23.15 23.12 23.14 61,849 +0.06(+0.26%)
Dec 04, 2020 23.15 23.15 23.07 23.08 20,487 -0.11(-0.47%)
Dec 03, 2020 23.15 23.19 23.15 23.19 41,979 +0.04(+0.17%)
Dec 02, 2020 23.20 23.20 23.14 23.15 32,310 -0.09(-0.39%)
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.