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 (%)
Sep 30, 2021 21.85 21.89 21.85 21.87 9,080 +0.00(+0.00%)
Sep 29, 2021 21.91 21.94 21.85 21.87 41,137 -0.02(-0.09%)
Sep 28, 2021 21.89 21.93 21.86 21.89 11,103 -0.11(-0.50%)
Sep 27, 2021 21.98 22.00 21.97 22.00 7,140 -0.02(-0.09%)
Sep 24, 2021 22.03 22.03 22.00 22.02 34,221 -0.13(-0.59%)
Sep 23, 2021 22.24 22.24 22.15 22.15 10,205 -0.16(-0.72%)
Sep 22, 2021 22.26 22.31 22.22 22.31 7,361 +0.06(+0.27%)
Sep 21, 2021 22.29 22.29 22.22 22.25 9,938 -0.02(-0.09%)
Sep 20, 2021 22.27 22.29 22.24 22.27 68,993 +0.10(+0.45%)
Sep 17, 2021 22.19 22.20 22.17 22.17 6,104 -0.10(-0.45%)
Sep 16, 2021 22.25 22.30 22.22 22.27 5,859 -0.02(-0.09%)
Sep 15, 2021 22.33 22.34 22.29 22.29 12,655 -0.07(-0.31%)
Sep 14, 2021 22.36 22.37 22.34 22.36 14,803 +0.08(+0.36%)
Sep 13, 2021 22.30 22.31 22.28 22.28 49,440 +0.01(+0.04%)
Sep 10, 2021 22.31 22.31 22.26 22.27 26,016 -0.11(-0.49%)
Sep 09, 2021 22.32 22.39 22.31 22.38 10,766 +0.05(+0.22%)
Sep 08, 2021 22.34 22.35 22.32 22.33 14,925 +0.03(+0.13%)
Sep 07, 2021 22.30 22.30 22.28 22.30 37,595 -0.08(-0.36%)
Sep 03, 2021 22.38 22.38 22.38 0 -0.03(-0.13%)
Sep 02, 2021 22.35 22.41 22.34 22.41 4,583 +0.06(+0.27%)
Sep 01, 2021 22.31 22.37 22.31 22.35 4,881 +0.10(+0.45%)
Aug 31, 2021 22.36 22.36 22.25 22.25 9,939 -0.09(-0.40%)
Aug 30, 2021 22.30 22.34 22.30 22.34 4,355 +0.04(+0.18%)
Aug 27, 2021 22.28 22.30 22.28 22.30 1,007 +0.04(+0.18%)
Aug 26, 2021 22.23 22.26 22.19 22.26 5,184 +0.05(+0.23%)
Aug 25, 2021 22.28 22.28 22.20 22.21 8,087 -0.11(-0.49%)
Aug 24, 2021 22.35 22.35 22.31 22.32 8,893 -0.04(-0.18%)
Aug 23, 2021 22.39 22.41 22.36 22.36 26,940 -0.06(-0.27%)
Aug 20, 2021 22.42 22.42 22.41 22.42 790 +0.01(+0.04%)
Aug 19, 2021 22.42 22.42 22.41 22.41 5,617 +0.03(+0.13%)
Aug 18, 2021 22.37 22.39 22.36 22.38 7,800 -0.01(-0.04%)
Aug 17, 2021 22.37 22.41 22.37 22.39 4,462 -0.01(-0.04%)
Aug 16, 2021 22.42 22.43 22.40 22.40 29,526 +0.05(+0.22%)
Aug 13, 2021 22.27 22.35 22.27 22.35 10,623 +0.10(+0.45%)
Aug 12, 2021 22.22 22.27 22.22 22.25 4,635 +0.03(+0.14%)
Aug 11, 2021 22.22 22.26 22.21 22.22 34,991 -0.03(-0.13%)
Aug 10, 2021 22.29 22.29 22.24 22.25 3,401 -0.04(-0.18%)
Aug 09, 2021 22.34 22.36 22.28 22.29 6,341 -0.04(-0.18%)
Aug 06, 2021 22.35 22.37 22.33 22.33 26,112 -0.10(-0.45%)
Aug 05, 2021 22.43 22.43 22.40 22.43 4,302 -0.02(-0.09%)
Aug 04, 2021 22.51 22.53 22.44 22.45 5,446 -0.02(-0.09%)
Aug 03, 2021 22.36 22.49 22.36 22.47 50,962 +0.12(+0.54%)
Jul 30, 2021 22.35 22.35 22.35 0 -0.02(-0.09%)
Jul 29, 2021 22.36 22.37 22.34 22.37 2,916 -0.03(-0.13%)
Jul 28, 2021 22.33 22.40 22.33 22.40 24,698 +0.01(+0.04%)
Jul 27, 2021 22.35 22.39 22.35 22.39 13,153 +0.09(+0.40%)
Jul 26, 2021 22.35 22.35 22.30 22.30 8,980 -0.07(-0.31%)
Jul 23, 2021 22.34 22.38 22.34 22.37 11,765 -0.02(-0.09%)
Jul 22, 2021 22.35 22.41 22.35 22.39 9,962 +0.06(+0.27%)
Jul 21, 2021 22.31 22.33 22.29 22.33 13,200 -0.10(-0.45%)
Jul 20, 2021 22.49 22.49 22.42 22.43 17,925 -0.07(-0.31%)
Jul 19, 2021 22.45 22.51 22.45 22.50 27,981 +0.16(+0.72%)
Jul 16, 2021 22.26 22.34 22.26 22.34 43,044 +0.03(+0.13%)
Jul 15, 2021 22.31 22.32 22.26 22.31 25,612 +0.05(+0.22%)
Jul 14, 2021 22.21 22.26 22.21 22.26 4,692 +0.07(+0.32%)
Jul 13, 2021 22.21 22.25 22.17 22.19 7,825 -0.04(-0.18%)
Jul 12, 2021 22.22 22.23 22.21 22.23 13,537 +0.01(+0.05%)
Jul 09, 2021 22.27 22.27 22.22 22.22 9,114 -0.11(-0.49%)
Jul 08, 2021 22.35 22.37 22.30 22.33 14,096 +0.05(+0.22%)
Jul 07, 2021 22.30 22.30 22.28 22.28 8,441 +0.04(+0.18%)
Jul 06, 2021 22.17 22.27 22.17 22.24 14,321 +0.11(+0.50%)
Jul 05, 2021 22.15 22.15 22.12 22.13 13,052 -0.02(-0.09%)
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.