iShares Core Canadian ST Corp+Mpl Bd ETF (XSH.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

18.42

-0.01

(-0.05%)

At close: 03:59PM EDT

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	18.42	18.45	18.42	18.42	18.42	16,200
16 May 2024	18.42	18.45	18.42	18.43	18.43	24,300
15 May 2024	18.40	18.44	18.40	18.44	18.44	42,700
14 May 2024	18.38	18.39	18.37	18.39	18.39	7,700
13 May 2024	18.37	18.39	18.37	18.38	18.38	24,400
10 May 2024	18.39	18.39	18.35	18.36	18.36	13,400
09 May 2024	18.39	18.41	18.39	18.41	18.41	105,900
08 May 2024	18.41	18.41	18.39	18.41	18.41	6,000
07 May 2024	18.45	18.45	18.41	18.42	18.42	41,700
06 May 2024	18.43	18.43	18.39	18.41	18.41	96,100
03 May 2024	18.40	18.42	18.39	18.39	18.39	19,800
02 May 2024	18.34	18.37	18.31	18.37	18.37	22,200
01 May 2024	18.28	18.34	18.28	18.33	18.33	10,600
30 Apr 2024	18.29	18.31	18.28	18.28	18.28	20,900
29 Apr 2024	18.28	18.33	18.28	18.32	18.32	15,800
26 Apr 2024	18.29	18.30	18.28	18.30	18.30	25,200
25 Apr 2024	18.25	18.27	18.25	18.26	18.26	14,800
24 Apr 2024	18.29	18.32	18.28	18.30	18.30	10,700
24 Apr 2024	0.057 Dividend
23 Apr 2024	18.35	18.37	18.34	18.35	18.29	13,600
22 Apr 2024	18.34	18.37	18.34	18.36	18.30	26,500
19 Apr 2024	18.34	18.36	18.34	18.35	18.29	125,600
18 Apr 2024	18.35	18.36	18.34	18.35	18.29	13,300
17 Apr 2024	18.38	18.38	18.36	18.38	18.32	15,100
16 Apr 2024	18.34	18.38	18.34	18.36	18.30	10,500
15 Apr 2024	18.32	18.36	18.32	18.35	18.29	13,500
12 Apr 2024	18.40	18.41	18.38	18.39	18.33	12,400
11 Apr 2024	18.35	18.38	18.34	18.34	18.28	70,300
10 Apr 2024	18.38	18.38	18.34	18.34	18.28	5,200
09 Apr 2024	18.43	18.44	18.41	18.41	18.35	39,200
08 Apr 2024	18.41	18.41	18.38	18.40	18.34	23,700
05 Apr 2024	18.40	18.44	18.40	18.41	18.35	23,600
04 Apr 2024	18.37	18.42	18.37	18.42	18.36	50,200
03 Apr 2024	18.37	18.40	18.36	18.40	18.34	14,300
02 Apr 2024	18.33	18.38	18.33	18.38	18.32	42,300
01 Apr 2024	18.39	18.39	18.35	18.37	18.31	16,900
28 Mar 2024	18.38	18.43	18.38	18.43	18.37	25,800
27 Mar 2024	18.39	18.43	18.39	18.43	18.37	89,700
26 Mar 2024	18.40	18.41	18.37	18.41	18.35	46,400
25 Mar 2024	18.42	18.42	18.40	18.41	18.35	14,100
22 Mar 2024	18.40	18.43	18.40	18.41	18.35	14,600
22 Mar 2024	0.056 Dividend
21 Mar 2024	18.43	18.46	18.43	18.46	18.35	65,300
20 Mar 2024	18.44	18.45	18.38	18.45	18.34	77,800
19 Mar 2024	18.40	18.42	18.40	18.42	18.31	15,200
18 Mar 2024	18.38	18.38	18.34	18.36	18.25	8,200
15 Mar 2024	18.38	18.38	18.34	18.36	18.25	10,200
14 Mar 2024	18.39	18.39	18.37	18.38	18.27	15,400
13 Mar 2024	18.39	18.42	18.39	18.42	18.31	56,800
12 Mar 2024	18.41	18.41	18.38	18.40	18.29	68,400
11 Mar 2024	18.43	18.46	18.42	18.43	18.32	11,900
08 Mar 2024	18.47	18.48	18.44	18.44	18.33	36,000
07 Mar 2024	18.42	18.43	18.41	18.43	18.32	58,800
06 Mar 2024	18.42	18.45	18.41	18.41	18.30	31,900
05 Mar 2024	18.42	18.45	18.42	18.42	18.31	77,700
04 Mar 2024	18.40	18.41	18.38	18.39	18.28	666,900
01 Mar 2024	18.35	18.42	18.35	18.41	18.30	14,200
29 Feb 2024	18.35	18.38	18.35	18.38	18.27	22,200
28 Feb 2024	18.35	18.35	18.33	18.35	18.24	34,800
27 Feb 2024	18.35	18.36	18.34	18.35	18.24	27,400
26 Feb 2024	18.36	18.36	18.33	18.36	18.25	37,600
23 Feb 2024	18.35	18.37	18.33	18.34	18.23	46,900
23 Feb 2024	0.055 Dividend
22 Feb 2024	18.38	18.38	18.35	18.37	18.20	24,300
21 Feb 2024	18.36	18.38	18.35	18.38	18.21	30,100
20 Feb 2024	18.34	18.39	18.34	18.38	18.21	15,800
16 Feb 2024	18.27	18.34	18.27	18.34	18.17	28,100
15 Feb 2024	18.32	18.34	18.30	18.32	18.15	14,800
14 Feb 2024	18.24	18.31	18.24	18.31	18.14	11,200
13 Feb 2024	18.23	18.26	18.23	18.25	18.08	17,900
12 Feb 2024	18.32	18.33	18.29	18.30	18.13	26,000
09 Feb 2024	18.27	18.31	18.27	18.31	18.14	11,200
08 Feb 2024	18.33	18.33	18.29	18.30	18.13	14,100
07 Feb 2024	18.32	18.35	18.32	18.32	18.15	27,200
06 Feb 2024	18.30	18.36	18.30	18.35	18.18	37,600
05 Feb 2024	18.35	18.36	18.28	18.30	18.13	36,500
02 Feb 2024	18.35	18.36	18.33	18.35	18.18	49,300
01 Feb 2024	18.40	18.42	18.38	18.41	18.24	34,900
31 Jan 2024	18.37	18.39	18.34	18.36	18.19	17,300
30 Jan 2024	18.33	18.36	18.31	18.33	18.16	15,800
29 Jan 2024	18.33	18.34	18.32	18.33	18.16	30,900
26 Jan 2024	18.28	18.33	18.28	18.30	18.13	15,600
25 Jan 2024	18.35	18.35	18.32	18.32	18.15	18,700
25 Jan 2024	0.054 Dividend
24 Jan 2024	18.35	18.37	18.34	18.36	18.14	14,900
23 Jan 2024	18.32	18.34	18.31	18.34	18.12	19,400
22 Jan 2024	18.31	18.34	18.31	18.33	18.11	12,600
19 Jan 2024	18.31	18.32	18.28	18.31	18.09	25,200
18 Jan 2024	18.30	18.32	18.30	18.30	18.08	24,300
17 Jan 2024	18.33	18.33	18.29	18.30	18.08	21,000
16 Jan 2024	18.39	18.40	18.34	18.36	18.14	33,700
15 Jan 2024	18.36	18.43	18.36	18.42	18.20	13,500
12 Jan 2024	18.40	18.42	18.39	18.39	18.17	44,200
11 Jan 2024	18.38	18.39	18.34	18.39	18.17	14,400
10 Jan 2024	18.36	18.38	18.34	18.34	18.12	43,000
09 Jan 2024	18.35	18.36	18.34	18.35	18.13	17,900
08 Jan 2024	18.33	18.38	18.33	18.34	18.12	22,000
05 Jan 2024	18.33	18.37	18.31	18.34	18.12	22,000
04 Jan 2024	18.34	18.37	18.34	18.34	18.12	17,000
03 Jan 2024	18.38	18.40	18.36	18.37	18.15	40,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,420.26-18.39(-0.22%)

FTSE 25020,749.90-72.94(-0.35%)

AIM794.02+1.52(+0.19%)

GBP/EUR1.1678+0.0023(+0.20%)

GBP/USD1.2706+0.0035(+0.28%)

Bitcoin GBP52,622.86+88.10(+0.17%)

iShares Core Canadian ST Corp+Mpl Bd ETF (XSH.TO)

FTSE 100
8,420.26
-18.39(-0.22%)

FTSE 250
20,749.90
-72.94(-0.35%)

AIM
794.02
+1.52(+0.19%)

GBP/EUR
1.1678
+0.0023(+0.20%)

GBP/USD
1.2706
+0.0035(+0.28%)

Bitcoin GBP
52,622.86
+88.10(+0.17%)