UK markets closed

iShares Canadian Government Bond ETF (XGB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.99-0.01 (-0.08%)
As of 12:11PM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202419.0319.0518.9818.9918.9921,875
27 Jun 202418.9919.0118.9819.0019.0045,200
26 Jun 202419.0119.0419.0019.0019.0021,900
25 Jun 202419.1119.1519.0919.1419.1414,300
25 Jun 20240.048 Dividend
24 Jun 202419.2019.2119.1719.2019.1543,500
21 Jun 202419.2319.2319.1719.2119.1659,200
20 Jun 202419.2019.2319.1719.2119.1645,600
19 Jun 202419.2719.3019.2619.2619.2173,000
18 Jun 202419.2719.3119.2419.3019.2564,300
17 Jun 202419.2119.2319.1819.2319.1860,900
14 Jun 202419.2319.2719.2319.2619.2165,900
13 Jun 202419.1319.2019.1319.1919.1432,300
12 Jun 202419.1319.1519.0819.0819.0361,100
11 Jun 202418.9619.0118.9618.9918.94103,600
10 Jun 202418.9718.9718.9218.9618.9121,600
07 Jun 202419.0519.0518.9819.0018.9529,800
06 Jun 202419.1019.1119.0819.1119.0672,600
05 Jun 202419.0819.1319.0619.1119.0663,200
04 Jun 202419.0019.0419.0019.0318.9882,500
03 Jun 202418.8018.9418.8018.9118.8644,300
31 May 202418.7918.7918.7618.7818.7314,900
30 May 202418.6518.6818.6318.6818.6320,300
29 May 202418.6218.6218.5818.6118.5621,600
28 May 202418.7918.7918.6618.6818.6326,400
27 May 202418.8018.8018.7618.7618.717,500
24 May 202418.7718.7918.7618.7918.7422,500
23 May 202418.8118.8118.7518.7718.7256,900
22 May 202418.7918.8018.7818.8018.7526,100
22 May 20240.048 Dividend
21 May 202418.9018.9018.8618.8718.7734,700
17 May 202418.8718.8718.8018.8218.7324,200
16 May 202418.8918.9218.8618.8718.7727,100
15 May 202418.8018.8618.8018.8518.7670,400
14 May 202418.7218.7218.7018.7218.6319,400
13 May 202418.7218.7318.6918.7118.6214,500
10 May 202418.7218.7218.6718.7018.6134,300
09 May 202418.7318.7718.7118.7618.6743,800
08 May 202418.7718.7818.7518.7518.6668,400
07 May 202418.8418.8518.8218.8218.7323,500
06 May 202418.7318.7918.7318.7818.6948,000
03 May 202418.7118.7218.6918.7218.6326,800
02 May 202418.5518.6218.5518.6118.5269,500
01 May 202418.5318.6018.5018.5618.4729,100
30 Apr 202418.5018.5318.4718.4818.3934,900
29 Apr 202418.5218.5518.5218.5418.4545,300
26 Apr 202418.4618.4918.4518.4718.3816,400
25 Apr 202418.3818.4518.3818.4218.3317,900
24 Apr 202418.5118.5118.4718.4818.3914,800
24 Apr 20240.047 Dividend
23 Apr 202418.5318.6018.5318.5618.4228,800
22 Apr 202418.5518.5818.5518.5818.445,300
19 Apr 202418.6118.6118.5618.6018.4616,700
18 Apr 202418.6118.6118.5618.5718.4315,500
17 Apr 202418.6318.6518.5918.6518.5119,800
16 Apr 202418.5718.6318.5718.6018.4612,000
15 Apr 202418.6518.6518.5618.6118.4744,000
12 Apr 202418.7218.7618.7018.7018.5639,100
11 Apr 202418.6518.6618.6218.6318.4919,000
10 Apr 202418.7018.7518.6418.6618.5225,700
09 Apr 202418.8118.8518.8118.8218.6884,300
08 Apr 202418.7218.7818.7218.7618.6225,900
05 Apr 202418.8318.8718.7818.8018.6647,000
04 Apr 202418.8118.8418.7818.8418.7046,800
03 Apr 202418.7318.7918.7018.7918.6525,800
02 Apr 202418.7318.7718.7118.7718.6343,600
01 Apr 202418.8818.8818.7818.7918.6518,600
28 Mar 202418.9418.9918.9318.9918.8540,300
27 Mar 202418.9218.9818.8918.9818.8431,200
26 Mar 202418.8518.8918.8518.8818.7436,900
25 Mar 202418.9118.9118.8818.9018.7648,900
22 Mar 202418.9718.9718.9218.9318.7997,500
22 Mar 20240.047 Dividend
21 Mar 202418.9118.9218.8918.9018.7194,500
20 Mar 202418.9218.9518.9018.9418.7533,300
19 Mar 202418.9018.9218.8718.8718.689,200
18 Mar 202418.8318.8418.7918.7918.6045,700
15 Mar 202418.8518.9018.8418.8818.6917,200
14 Mar 202418.8818.8918.8618.8718.6831,300
13 Mar 202419.0319.0318.9718.9918.8043,400
12 Mar 202419.0519.0519.0019.0418.8522,500
11 Mar 202419.1019.1119.0819.0918.9028,600
08 Mar 202419.1319.1419.1119.1418.9539,800
07 Mar 202419.1319.1419.0619.1118.9236,300
06 Mar 202419.1619.1619.0919.1118.9281,000
05 Mar 202419.0419.1019.0419.0918.9090,600
04 Mar 202418.9318.9718.9318.9718.7897,700
01 Mar 202418.8919.0118.8719.0018.81150,900
29 Feb 202418.8718.9418.8718.9418.7554,800
28 Feb 202418.8318.8718.8218.8718.6837,600
27 Feb 202418.8518.8918.8318.8418.6529,700
26 Feb 202418.9518.9518.8918.9118.7232,000
23 Feb 202418.8518.9518.8518.9518.7635,200
23 Feb 20240.046 Dividend
22 Feb 202418.8918.9118.8518.9018.6619,900
21 Feb 202418.9518.9518.8518.8718.6419,200
20 Feb 202418.8818.9718.8818.9418.7024,200
16 Feb 202418.7818.8918.7818.8818.6578,400
15 Feb 202418.9018.9018.8418.8518.6223,200
14 Feb 202418.7618.8618.7618.8418.6157,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...