Dark

XBB
ISHARES CORE CANADIAN UNIVERSE BOND
stock TSE

Inactive

Aug 2, 2024

28.49CAD+0.671%(+0.19)204,834

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	28.4400	28.5200	28.3900	28.4900	+0.671%	204,834	0.000%
2024-08-01	28.2100	28.3100	28.1600	28.3000	+0.497%	188,477	+0.671%
2024-07-31	28.0600	28.1600	28.0200	28.1600	+0.464%	136,001	+1.172%
2024-07-30	28.0000	28.0600	27.9600	28.0300	+0.358%	177,158	+1.641%
2024-07-29	27.9300	27.9500	27.8900	27.9300	+0.287%	119,320	+2.005%
2024-07-26	27.8800	27.8800	27.8400	27.8500	+0.072%	126,277	+2.298%
2024-07-25	27.8400	27.9300	27.8300	27.8300	+0.036%	78,090	+2.372%
2024-07-24	27.8900	27.9300	27.8000	27.8200	0.000%	107,992	+2.408%
2024-07-23	27.8100	27.8400	27.8000	27.8200	+0.180%	73,605	+2.408%
2024-07-22	27.8300	27.8800	27.7600	27.7700	-0.216%	91,810	+2.593%
2024-07-19	27.8400	27.8600	27.8000	27.8300	-0.072%	105,476	+2.372%
2024-07-18	27.9200	27.9700	27.8400	27.8500	-0.179%	175,840	+2.298%
2024-07-17	27.8500	27.9500	27.8200	27.9000	0.000%	112,987	+2.115%
2024-07-16	27.8800	27.9200	27.8400	27.9000	+0.396%	73,231	+2.115%
2024-07-15	27.8000	27.8500	27.7800	27.7900	0.000%	97,714	+2.519%
2024-07-12	27.7900	27.8100	27.7500	27.7900	+0.180%	131,223	+2.519%
2024-07-11	27.7500	27.8300	27.7400	27.7400	+0.289%	100,579	+2.704%
2024-07-10	27.6900	27.6900	27.6600	27.6600	+0.072%	172,598	+3.001%
2024-07-09	27.6400	27.6800	27.6000	27.6400	-0.145%	50,576	+3.075%
2024-07-08	27.6400	27.7000	27.6000	27.6800	+0.181%	60,186	+2.926%
2024-07-05	27.5500	27.6300	27.5400	27.6300	+0.729%	76,901	+3.113%
2024-07-04	27.4300	27.4500	27.4100	27.4300	-0.146%	49,605	+3.864%
2024-07-03	27.4400	27.5400	27.4100	27.4700	+0.219%	69,602	+3.713%
2024-07-02	27.4500	27.4500	27.3700	27.4100	-0.832%	228,507	+3.940%
2024-06-28	27.6700	27.7000	27.5800	27.6400	+0.072%	142,338	+3.075%
2024-06-27	27.5900	27.6400	27.5900	27.6200	0.000%	89,972	+3.150%
2024-06-26	27.6800	27.6900	27.6100	27.6200	-0.719%	111,794	+3.150%
2024-06-25	27.7500	27.8200	27.7400	27.8200	-0.429%	137,404	+2.408%
2024-06-24	27.9300	27.9400	27.8800	27.9400	+0.036%	92,935	+1.969%
2024-06-21	27.9600	27.9800	27.8800	27.9300	0.000%	243,577	+2.005%
2024-06-20	27.9000	27.9400	27.8500	27.9300	-0.250%	203,094	+2.005%
2024-06-19	28.0400	28.0500	28.0000	28.0000	-0.107%	84,253	+1.750%
2024-06-18	28.0200	28.0500	27.9700	28.0300	+0.322%	157,683	+1.641%
2024-06-17	27.9200	27.9600	27.8800	27.9400	-0.179%	137,889	+1.969%
2024-06-14	27.9800	28.0200	27.9600	27.9900	+0.215%	193,908	+1.786%
2024-06-13	27.8400	27.9300	27.8200	27.9300	+0.649%	175,185	+2.005%
2024-06-12	27.8000	27.8600	27.7500	27.7500	+0.362%	146,954	+2.667%
2024-06-11	27.6200	27.6600	27.5900	27.6500	+0.181%	86,129	+3.038%
2024-06-10	27.6000	27.6100	27.5500	27.6000	-0.181%	123,706	+3.225%
2024-06-07	27.6900	27.6900	27.6100	27.6500	-0.468%	72,320	+3.038%
2024-06-06	27.7700	27.8200	27.7400	27.7800	-0.108%	117,458	+2.556%
2024-06-05	27.7300	27.8300	27.7300	27.8100	+0.470%	175,137	+2.445%
2024-06-04	27.6400	27.7200	27.6400	27.6800	+0.545%	128,284	+2.926%
2024-06-03	27.4000	27.5700	27.3700	27.5300	+0.621%	107,831	+3.487%
2024-05-31	27.3300	27.3700	27.3200	27.3600	+0.625%	80,729	+4.130%
2024-05-30	27.1500	27.2100	27.1400	27.1900	+0.369%	80,902	+4.781%
2024-05-29	27.1000	27.1100	27.0500	27.0900	-0.368%	189,888	+5.168%
2024-05-28	27.3500	27.3500	27.1900	27.1900	-0.476%	140,892	+4.781%
2024-05-27	27.3600	27.3700	27.3100	27.3200	-0.073%	33,487	+4.283%
2024-05-24	27.3000	27.3600	27.3000	27.3400	+0.110%	56,860	+4.206%
2024-05-23	27.3700	27.4100	27.3100	27.3100	-0.292%	62,219	+4.321%
2024-05-22	27.3100	27.4000	27.3100	27.3900	-0.291%	90,702	+4.016%
2024-05-21	27.5300	27.5400	27.4700	27.4700	+0.146%	78,701	+3.713%
2024-05-17	27.4700	27.4700	27.3800	27.4300	-0.255%	87,928	+3.864%
2024-05-16	27.5100	27.5600	27.4800	27.5000	+0.182%	109,467	+3.600%
2024-05-15	27.4400	27.5000	27.4100	27.4500	+0.623%	270,887	+3.789%
2024-05-14	27.2900	27.2900	27.2400	27.2800	-0.037%	140,012	+4.435%
2024-05-13	27.3100	27.3100	27.2600	27.2900	+0.147%	113,672	+4.397%
2024-05-10	27.2700	27.2700	27.2100	27.2500	-0.366%	105,618	+4.550%
2024-05-09	27.3000	27.3600	27.2800	27.3500	+0.073%	179,868	+4.168%
2024-05-08	27.3500	27.3500	27.3200	27.3300	-0.365%	100,759	+4.244%
2024-05-07	27.4500	27.4700	27.4100	27.4300	+0.183%	97,140	+3.864%
2024-05-06	27.3400	27.3800	27.2900	27.3800	+0.884%	240,750	+4.054%
2024-05-02	27.0500	27.1600	27.0200	27.1400	+0.407%	74,341	+4.974%
2024-05-01	27.0000	27.1300	26.9900	27.0300	+0.297%	143,230	+5.401%
2024-04-30	26.9700	27.0300	26.9500	26.9500	-0.480%	150,633	+5.714%
2024-04-29	26.9800	27.0800	26.9800	27.0800	+0.520%	106,480	+5.207%
2024-04-26	26.9100	26.9500	26.9000	26.9400	-0.111%	72,716	+5.754%
2024-04-24	26.9700	27.0000	26.9200	26.9700	-0.369%	95,214	+5.636%
2024-04-23	27.0600	27.1200	27.0300	27.0700	-0.111%	219,258	+5.246%
2024-04-22	27.0700	27.1000	27.0500	27.1000	-0.111%	79,441	+5.129%
2024-04-19	27.1200	27.1500	27.0800	27.1300	+0.185%	84,811	+5.013%
2024-04-18	27.1600	27.1700	27.0500	27.0800	-0.037%	97,807	+5.207%
2024-04-16	27.0900	27.1800	27.0800	27.0900	-0.074%	127,818	+5.168%
2024-04-15	27.1600	27.1600	27.0600	27.1100	-0.623%	206,016	+5.090%
2024-04-12	27.2600	27.3350	27.2600	27.2800	+0.479%	82,659	+4.435%
2024-04-11	27.1900	27.2200	27.1100	27.1500	-0.147%	160,376	+4.936%
2024-04-10	27.2900	27.3200	27.1500	27.1900	-0.911%	175,481	+4.781%
2024-04-09	27.4100	27.4500	27.3900	27.4400	+0.402%	151,366	+3.827%
2024-04-08	27.3100	27.3600	27.2900	27.3300	-0.110%	279,135	+4.244%
2024-04-05	27.4300	27.4800	27.3300	27.3600	-0.255%	115,525	+4.130%
2024-04-04	27.3700	27.4400	27.3500	27.4300	+0.219%	387,652	+3.864%
2024-04-03	27.2800	27.3700	27.2300	27.3700	+0.110%	188,539	+4.092%
2024-04-02	27.2600	27.3400	27.2200	27.3400	+0.110%	2,481,702	+4.206%
2024-04-01	27.4400	27.4900	27.3100	27.3100	-1.122%	157,867	+4.321%
2024-03-28	27.5400	27.6400	27.5100	27.6200	+0.072%	228,850	+3.150%
2024-03-27	27.5300	27.6000	27.5100	27.6000	+0.364%	163,307	+3.225%
2024-03-26	27.4500	27.5100	27.4000	27.5000	-0.036%	202,549	+3.600%
2024-03-25	27.5200	27.5300	27.4700	27.5100	-0.145%	103,341	+3.562%
2024-03-22	27.5900	27.6000	27.5200	27.5500	+0.073%	127,096	+3.412%
2024-03-21	27.5700	27.5800	27.4900	27.5300	-0.109%	115,939	+3.487%
2024-03-20	27.5000	27.5800	27.4400	27.5600	+0.255%	215,532	+3.374%
2024-03-19	27.5100	27.5200	27.4800	27.4900	+0.512%	102,135	+3.638%
2024-03-18	27.4100	27.4300	27.3500	27.3500	-0.401%	116,941	+4.168%
2024-03-15	27.4500	27.5100	27.4000	27.4600	-0.073%	131,987	+3.751%
2024-03-14	27.5200	27.5200	27.4350	27.4800	-0.579%	129,564	+3.675%
2024-03-13	27.6700	27.6900	27.6200	27.6400	-0.181%	193,414	+3.075%
2024-03-12	27.7000	27.7100	27.6300	27.6900	-0.180%	96,841	+2.889%
2024-03-11	27.8000	27.8000	27.7200	27.7400	-0.288%	83,502	+2.704%
2024-03-08	27.7900	27.8300	27.7700	27.8200	+0.180%	209,699	+2.408%
2024-03-07	27.8000	27.8400	27.7300	27.7700	-0.036%	140,002	+2.593%
2024-03-06	27.8200	27.8300	27.7500	27.7800	+0.108%	230,280	+2.556%
2024-03-05	27.7400	27.7900	27.6900	27.7500	+0.616%	198,603	+2.667%
2024-03-04	27.5600	27.6200	27.5300	27.5800	-0.361%	165,642	+3.299%
2024-03-01	27.5200	27.6800	27.4600	27.6800	+0.472%	344,900	+2.926%
2024-02-29	27.4800	27.5500	27.4700	27.5500	+0.291%	212,666	+3.412%
2024-02-28	27.4000	27.4700	27.3650	27.4700	+0.109%	378,265	+3.713%
2024-02-27	27.4600	27.5000	27.4100	27.4400	-0.291%	141,379	+3.827%
2024-02-26	27.5600	27.5600	27.4900	27.5200	-0.254%	239,853	+3.525%
2024-02-23	27.4800	27.6000	27.4700	27.5900	+0.218%	97,834	+3.262%
2024-02-22	27.4900	27.5300	27.4700	27.5300	+0.182%	154,921	+3.487%
2024-02-21	27.5500	27.5700	27.4400	27.4800	-0.326%	182,283	+3.675%
2024-02-20	27.5200	27.6100	27.5200	27.5700	+0.547%	129,474	+3.337%
2024-02-16	27.3800	27.4700	27.3500	27.4200	0.000%	213,439	+3.902%
2024-02-15	27.4500	27.5000	27.3900	27.4200	+0.036%	105,741	+3.902%
2024-02-14	27.2900	27.4500	27.2900	27.4100	+0.624%	215,317	+3.940%
2024-02-13	27.2600	27.2800	27.2200	27.2400	-0.584%	233,681	+4.589%
2024-02-12	27.4100	27.4400	27.3700	27.4000	-0.073%	95,607	+3.978%
2024-02-09	27.3500	27.4600	27.3500	27.4200	+0.073%	179,139	+3.902%
2024-02-08	27.4300	27.4400	27.3400	27.4000	-0.472%	219,552	+3.978%
2024-02-07	27.5500	27.6400	27.5100	27.5300	-0.254%	200,426	+3.487%
2024-02-06	27.4700	27.6300	27.4700	27.6000	+0.473%	85,227	+3.225%
2024-02-05	27.5300	27.5300	27.4400	27.4700	-0.759%	321,213	+3.713%
2024-02-02	27.7200	27.7400	27.6100	27.6800	-0.931%	193,138	+2.926%
2024-02-01	27.8300	27.9400	27.7800	27.9400	+0.757%	416,456	+1.969%
2024-01-31	27.6300	27.7400	27.6300	27.7300	+0.398%	613,578	+2.741%
2024-01-30	27.5200	27.6200	27.4300	27.6200	+0.400%	238,469	+3.150%
2024-01-29	27.4200	27.5150	27.3800	27.5100	+0.659%	201,816	+3.562%
2024-01-26	27.3500	27.4000	27.3100	27.3300	-0.255%	152,352	+4.244%
2024-01-25	27.4400	27.4600	27.3900	27.4000	-0.109%	490,328	+3.978%
2024-01-24	27.5800	27.6000	27.4200	27.4300	-0.182%	328,486	+3.864%
2024-01-23	27.4800	27.4800	27.4200	27.4800	-0.073%	220,411	+3.675%
2024-01-22	27.5500	27.5750	27.5000	27.5000	+0.182%	228,926	+3.600%
2024-01-19	27.4200	27.4700	27.3800	27.4500	+0.036%	336,908	+3.789%
2024-01-18	27.4900	27.4900	27.4300	27.4400	-0.327%	107,575	+3.827%
2024-01-17	27.5600	27.5800	27.5000	27.5300	-0.578%	136,693	+3.487%
2024-01-16	27.8300	27.8600	27.6700	27.6900	-0.788%	274,645	+2.889%
2024-01-15	27.9100	27.9500	27.8600	27.9100	0.000%	121,637	+2.078%
2024-01-12	27.9600	28.0000	27.8750	27.9100	+0.108%	462,855	+2.078%
2024-01-11	27.8400	27.9300	27.7950	27.8800	+0.144%	1,088,586	+2.188%
2024-01-10	27.9700	27.9900	27.8200	27.8400	-0.287%	417,975	+2.335%
2024-01-09	27.9100	27.9800	27.8900	27.9200	+0.036%	229,180	+2.042%
2024-01-08	27.8600	27.9900	27.8300	27.9100	+0.144%	330,129	+2.078%
2024-01-05	27.8200	28.0100	27.7900	27.8700	-0.108%	466,134	+2.225%
2024-01-04	27.9400	27.9800	27.8500	27.9000	-0.570%	1,023,390	+2.115%
2024-01-03	27.9500	28.1200	27.9200	28.0600	+0.071%	352,436	+1.532%
2024-01-02	28.0000	28.0900	27.9600	28.0400	-0.638%	334,268	+1.605%
2023-12-29	28.0800	28.2200	28.0600	28.2200	+0.177%	170,484	+0.957%
2023-12-28	28.1600	28.2200	28.1200	28.1700	-0.424%	149,330	+1.136%
2023-12-27	28.2300	28.3600	28.1900	28.2900	+0.784%	254,005	+0.707%
2023-12-22	28.2500	28.2700	28.0250	28.0700	-0.637%	280,428	+1.496%
2023-12-21	28.4400	28.4500	28.2400	28.2500	-0.353%	614,750	+0.850%
2023-12-20	28.3600	28.3700	28.2850	28.3500	+0.372%	334,536	+0.494%
2023-12-19	28.2100	28.2700	28.2000	28.2450	+0.302%	283,291	+0.867%
2023-12-18	28.2300	28.2300	28.1400	28.1600	-0.354%	245,730	+1.172%
2023-12-15	28.3100	28.3100	28.1800	28.2600	+0.106%	235,358	+0.814%
2023-12-14	28.1200	28.2300	28.0750	28.2300	+0.857%	215,570	+0.921%
2023-12-13	27.7300	28.0100	27.7100	27.9900	+1.156%	364,768	+1.786%
2023-12-12	27.6300	27.7000	27.6000	27.6700	-0.180%	234,363	+2.963%
2023-12-08	27.6700	27.7300	27.6450	27.7200	-0.342%	345,836	+2.778%
2023-12-07	27.8200	27.8800	27.7600	27.8150	+0.018%	179,345	+2.427%
2023-12-06	27.8100	27.8900	27.7500	27.8100	+0.325%	225,431	+2.445%
2023-12-05	27.6400	27.7500	27.6000	27.7200	+0.654%	341,852	+2.778%
2023-12-04	27.5400	27.5800	27.4600	27.5400	0.000%	430,640	+3.450%
2023-12-01	27.2700	27.5900	27.2200	27.5400	+0.805%	406,431	+3.450%
2023-11-30	27.3000	27.3400	27.2400	27.3200	-0.183%	302,424	+4.283%
2023-11-29	27.3100	27.3700	27.2700	27.3700	+0.514%	327,267	+4.092%
2023-11-28	27.1200	27.2400	27.0800	27.2300	+0.406%	494,855	+4.627%
2023-11-27	27.0300	27.1400	27.0000	27.1200	+0.444%	181,055	+5.052%
2023-11-24	26.9600	27.0000	26.9100	27.0000	+0.186%	302,121	+5.519%
2023-11-23	27.0100	27.0300	26.9500	26.9500	-0.222%	72,727	+5.714%
2023-11-22	27.0700	27.1000	26.9900	27.0100	+0.037%	126,388	+5.479%
2023-11-21	27.0300	27.0700	26.9600	27.0000	-0.222%	283,393	+5.519%
2023-11-20	27.0100	27.1000	27.0000	27.0600	+0.148%	133,047	+5.285%
2023-11-17	27.0300	27.0400	26.9600	27.0200	+0.148%	197,348	+5.440%
2023-11-16	26.9300	27.0400	26.9050	26.9800	+0.447%	224,352	+5.597%
2023-11-15	26.9200	26.9300	26.8100	26.8600	-0.408%	235,767	+6.069%
2023-11-14	26.9700	27.0500	26.9500	26.9700	+0.860%	283,140	+5.636%
2023-11-13	26.6900	26.7500	26.6900	26.7400	+0.150%	53,341	+6.545%
2023-11-10	26.7900	26.7900	26.6700	26.7000	+0.150%	171,878	+6.704%
2023-11-09	26.8900	26.8900	26.6500	26.6600	-0.929%	373,534	+6.864%
2023-11-08	26.8400	26.9300	26.8300	26.9100	+0.410%	170,254	+5.871%
2023-11-07	26.8200	26.8900	26.7900	26.8000	+0.337%	87,584	+6.306%
2023-11-06	26.8000	26.8000	26.7100	26.7100	-0.595%	139,595	+6.664%
2023-11-03	26.8500	26.9200	26.8300	26.8700	+0.939%	431,374	+6.029%
2023-11-02	26.5900	26.6600	26.5650	26.6200	+0.453%	120,083	+7.025%
2023-11-01	26.3200	26.5000	26.3200	26.5000	+1.068%	147,447	+7.509%
2023-10-31	26.3200	26.3550	26.2200	26.2200	-0.190%	94,223	+8.658%
2023-10-30	26.2900	26.3500	26.2700	26.2700	-0.417%	63,818	+8.451%
2023-10-27	26.3100	26.4200	26.3100	26.3800	+0.114%	292,035	+7.998%
2023-10-26	26.2300	26.3500	26.2100	26.3500	+0.803%	110,288	+8.121%
2023-10-25	26.1500	26.2100	26.0800	26.1400	-0.872%	190,646	+8.990%
2023-10-24	26.3100	26.3700	26.2500	26.3700	+0.152%	100,795	+8.039%
2023-10-23	26.1000	26.3300	26.1000	26.3300	+0.650%	269,364	+8.204%
2023-10-20	26.1000	26.1800	26.0900	26.1600	+0.230%	125,206	+8.907%
2023-10-19	26.1500	26.1800	26.0700	26.1000	-0.382%	136,461	+9.157%
2023-10-18	26.2300	26.2700	26.1500	26.2000	-0.228%	77,331	+8.740%
2023-10-17	26.2300	26.3100	26.2300	26.2600	0.000%	119,175	+8.492%
2023-10-16	26.2500	26.3100	26.2000	26.2600	-0.493%	235,837	+8.492%
2023-10-13	26.4100	26.4200	26.3000	26.3900	+0.610%	51,137	+7.958%
2023-10-12	26.4100	26.4100	26.2050	26.2300	-0.907%	131,359	+8.616%
2023-10-11	26.4100	26.4700	26.4100	26.4700	+0.417%	706,819	+7.631%
2023-10-10	26.2000	26.3600	26.2000	26.3600	+1.035%	153,596	+8.080%
2023-10-06	25.9700	26.1000	25.9500	26.0900	+0.077%	117,004	+9.199%
2023-10-05	26.0800	26.1000	26.0400	26.0700	+0.192%	87,081	+9.283%
2023-10-04	25.9800	26.0700	25.9600	26.0200	+0.697%	192,144	+9.493%
2023-10-03	25.8700	25.9400	25.8200	25.8400	-1.487%	213,206	+10.255%
2023-10-02	26.2400	26.2400	26.1500	26.2300	-0.152%	74,074	+8.616%
2023-09-29	26.2300	26.2900	26.1900	26.2700	+0.497%	354,149	+8.451%
2023-09-28	26.0700	26.1700	26.0000	26.1400	+0.115%	275,397	+8.990%
2023-09-27	26.2200	26.2300	26.0600	26.1100	-0.305%	138,071	+9.115%
2023-09-26	26.2500	26.2600	26.1700	26.1900	-0.114%	216,261	+8.782%
2023-09-25	26.2300	26.2800	26.2100	26.2200	-0.870%	183,069	+8.658%
2023-09-22	26.4000	26.5000	26.3500	26.4500	+0.341%	74,483	+7.713%
2023-09-21	26.4400	26.4700	26.3600	26.3600	-0.453%	930,388	+8.080%
2023-09-20	26.5900	26.5900	26.4800	26.4800	-0.188%	176,391	+7.591%
2023-09-19	26.5500	26.6000	26.5300	26.5300	-0.748%	564,281	+7.388%
2023-09-18	26.6700	26.7400	26.6700	26.7300	+0.037%	90,009	+6.584%
2023-09-15	26.7700	26.8150	26.7100	26.7200	-0.410%	154,828	+6.624%
2023-09-14	26.8900	26.8900	26.7900	26.8300	+0.187%	175,662	+6.187%
2023-09-13	26.7800	26.8700	26.7500	26.7800	-0.186%	137,746	+6.385%
2023-09-12	26.8000	26.8300	26.7700	26.8300	+0.037%	28,829	+6.187%
2023-09-11	26.8100	26.8400	26.7800	26.8200	-0.186%	115,821	+6.227%
2023-09-08	26.8900	26.9400	26.8300	26.8700	0.000%	116,889	+6.029%
2023-09-07	26.8300	26.9000	26.8100	26.8700	+0.186%	56,966	+6.029%
2023-09-06	26.8700	26.8800	26.7700	26.8200	+0.112%	157,019	+6.227%
2023-09-05	26.9200	26.9200	26.7900	26.7900	-0.961%	110,675	+6.346%
2023-09-01	27.0500	27.0700	26.9600	27.0500	+0.111%	62,949	+5.323%
2023-08-31	26.9900	27.0500	26.9700	27.0200	+0.297%	110,864	+5.440%
2023-08-30	26.9300	26.9600	26.9150	26.9400	0.000%	96,713	+5.754%
2023-08-29	26.7600	26.9500	26.7600	26.9400	+0.691%	141,197	+5.754%
2023-08-28	26.7800	26.7800	26.7300	26.7550	+0.056%	41,261	+6.485%
2023-08-25	26.6900	26.7600	26.6400	26.7400	-0.298%	125,746	+6.545%
2023-08-24	26.8000	26.8700	26.8000	26.8200	-0.186%	43,469	+6.227%
2023-08-23	26.7500	26.8900	26.7500	26.8700	+1.053%	55,757	+6.029%
2023-08-22	26.6100	26.6300	26.5800	26.5900	-0.225%	128,685	+7.146%
2023-08-21	26.6600	26.6700	26.6200	26.6500	-0.299%	70,545	+6.904%
2023-08-18	26.7000	26.7800	26.6950	26.7300	+0.338%	148,098	+6.584%
2023-08-17	26.6300	26.6500	26.5900	26.6400	+0.113%	294,812	+6.944%
2023-08-16	26.6500	26.6900	26.6000	26.6100	-0.150%	116,953	+7.065%
2023-08-15	26.7400	26.7600	26.6500	26.6500	-0.634%	134,625	+6.904%
2023-08-14	26.8000	26.8700	26.7600	26.8200	-0.149%	95,441	+6.227%
2023-08-11	26.8500	26.8900	26.8200	26.8600	-0.371%	78,927	+6.069%
2023-08-10	27.0200	27.0900	26.9300	26.9600	-0.406%	146,021	+5.675%
2023-08-09	27.0400	27.1000	27.0300	27.0700	+0.148%	73,241	+5.246%
2023-08-08	27.0000	27.1750	26.9900	27.0300	+0.111%	312,178	+5.401%
2023-08-04	26.8200	27.0000	26.8200	27.0000	+1.161%	158,499	+5.519%
2023-08-03	26.7700	26.7700	26.6800	26.6900	-0.818%	127,492	+6.744%
2023-08-02	26.8700	26.9600	26.8400	26.9100	-0.185%	212,816	+5.871%
2023-08-01	26.9600	26.9900	26.8900	26.9600	-0.590%	49,001	+5.675%
2023-07-31	27.0700	27.1600	27.0700	27.1200	+0.148%	84,100	+5.052%
2023-07-28	26.9600	27.0800	26.9600	27.0800	+0.669%	98,687	+5.207%
2023-07-27	27.0400	27.0400	26.8600	26.9000	-0.884%	151,572	+5.911%
2023-07-26	27.1500	27.1900	27.0700	27.1400	+0.296%	208,682	+4.974%
2023-07-25	27.0400	27.0900	26.9900	27.0600	-0.258%	119,401	+5.285%
2023-07-24	27.3100	27.3100	27.1300	27.1300	-0.623%	100,081	+5.013%
2023-07-21	27.2500	27.3300	27.2500	27.3000	+0.552%	176,072	+4.359%
2023-07-20	27.3000	27.3000	27.1100	27.1500	-0.840%	138,693	+4.936%
2023-07-19	27.3500	27.4100	27.2900	27.3800	+0.293%	195,469	+4.054%
2023-07-18	27.3500	27.4000	27.2800	27.3000	+0.073%	244,118	+4.359%
2023-07-17	27.2900	27.2900	27.2300	27.2800	-0.073%	120,990	+4.435%
2023-07-14	27.2800	27.3400	27.2450	27.3000	-0.256%	175,169	+4.359%
2023-07-13	27.2700	27.3700	27.2400	27.3700	+0.477%	93,367	+4.092%
2023-07-12	27.1300	27.2600	27.0900	27.2400	+0.628%	181,039	+4.589%
2023-07-11	27.0500	27.1000	27.0300	27.0700	-0.111%	170,197	+5.246%
2023-07-10	27.0000	27.1000	27.0000	27.1000	+0.222%	101,826	+5.129%
2023-07-07	27.0500	27.0900	27.0100	27.0400	-0.442%	155,815	+5.362%
2023-07-06	27.1500	27.1700	27.1000	27.1600	-0.220%	78,814	+4.897%
2023-07-05	27.3500	27.3500	27.2200	27.2200	-0.838%	161,497	+4.666%
2023-07-04	27.4400	27.4600	27.4000	27.4500	-0.327%	96,125	+3.789%
2023-06-30	27.3900	27.5400	27.3600	27.5400	+0.842%	95,303	+3.450%
2023-06-29	27.3700	27.3700	27.2500	27.3100	-0.799%	118,189	+4.321%
2023-06-28	27.4600	27.5300	27.4200	27.5300	+0.695%	113,436	+3.487%
2023-06-27	27.4300	27.4600	27.3100	27.3400	+0.037%	66,224	+4.206%
2023-06-26	27.3800	27.4300	27.3200	27.3300	-0.183%	104,943	+4.244%
2023-06-23	27.3600	27.4000	27.2700	27.3800	+0.773%	150,016	+4.054%
2023-06-22	27.2300	27.2500	27.1200	27.1700	-0.658%	66,618	+4.858%
2023-06-21	27.2900	27.3600	27.2100	27.3500	-0.255%	99,680	+4.168%
2023-06-20	27.3800	27.4600	27.3800	27.4200	+0.403%	118,206	+3.902%
2023-06-19	27.2700	27.3100	27.2500	27.3100	-0.401%	23,533	+4.321%
2023-06-16	27.3600	27.4200	27.2800	27.4200	+0.146%	138,174	+3.902%
2023-06-15	27.3400	27.3900	27.3000	27.3800	+0.440%	115,270	+4.054%
2023-06-14	27.2400	27.3000	27.1900	27.2600	+0.516%	67,787	+4.512%
2023-06-13	27.3900	27.3900	27.1100	27.1200	-0.986%	107,827	+5.052%
2023-06-12	27.4000	27.4000	27.2800	27.3900	+0.220%	65,635	+4.016%
2023-06-09	27.2500	27.3400	27.2200	27.3300	+0.294%	104,554	+4.244%
2023-06-08	27.2400	27.3200	27.2400	27.2500	+0.258%	83,452	+4.550%
2023-06-07	27.4600	27.4800	27.1600	27.1800	-1.020%	198,306	+4.820%
2023-06-06	27.4700	27.4800	27.4000	27.4600	-0.073%	79,562	+3.751%
2023-06-05	27.4300	27.5600	27.3900	27.4800	-0.254%	152,563	+3.675%
2023-06-02	27.5800	27.6000	27.5000	27.5500	-0.542%	174,725	+3.412%
2023-06-01	27.6100	27.7100	27.5900	27.7000	+0.399%	134,641	+2.852%
2023-05-31	27.4700	27.6000	27.4100	27.5900	+0.437%	174,807	+3.262%
2023-05-30	27.3700	27.4700	27.3600	27.4700	+0.623%	129,487	+3.713%
2023-05-29	27.3600	27.3900	27.3000	27.3000	0.000%	42,547	+4.359%
2023-05-26	27.3000	27.3200	27.2000	27.3000	0.000%	277,505	+4.359%
2023-05-25	27.3700	27.3700	27.2800	27.3000	-0.219%	138,634	+4.359%
2023-05-24	27.4900	27.4900	27.3400	27.3600	-0.618%	62,631	+4.130%
2023-05-23	27.5900	27.5900	27.4900	27.5300	-0.614%	115,971	+3.487%
2023-05-19	27.6100	27.7200	27.5700	27.7000	+0.362%	122,755	+2.852%
2023-05-18	27.6700	27.6700	27.5900	27.6000	-0.612%	116,346	+3.225%
2023-05-17	27.7700	27.7700	27.7000	27.7700	-0.072%	120,494	+2.593%
2023-05-16	27.8700	27.8700	27.7400	27.7900	-0.572%	74,312	+2.519%
2023-05-15	27.9900	28.0100	27.9200	27.9500	-0.463%	69,454	+1.932%
2023-05-12	28.1600	28.1600	28.0500	28.0800	-0.249%	107,804	+1.460%
2023-05-11	28.1400	28.1700	28.0900	28.1500	+0.644%	73,723	+1.208%
2023-05-10	27.9600	28.0450	27.9200	27.9700	+0.251%	73,210	+1.859%
2023-05-09	27.8400	27.9000	27.8400	27.9000	+0.108%	126,858	+2.115%
2023-05-08	27.8600	27.9300	27.8300	27.8700	-0.393%	119,174	+2.225%
2023-05-05	27.9700	27.9900	27.9300	27.9800	-0.604%	170,517	+1.823%
2023-05-04	28.1400	28.2800	28.1100	28.1500	-0.106%	518,078	+1.208%
2023-05-03	28.1700	28.2300	28.1400	28.1800	+0.356%	272,736	+1.100%
2023-05-02	27.9000	28.1500	27.9000	28.0800	+0.935%	198,457	+1.460%
2023-05-01	28.0700	28.0700	27.8200	27.8200	-1.067%	112,238	+2.408%
2023-04-28	28.0600	28.1300	27.9900	28.1200	+0.969%	101,321	+1.316%
2023-04-27	27.9700	27.9700	27.8500	27.8500	-0.713%	95,136	+2.298%
2023-04-26	28.1500	28.1500	28.0100	28.0500	-0.497%	131,905	+1.569%
2023-04-25	28.0300	28.2200	28.0300	28.1900	+0.859%	166,634	+1.064%
2023-04-24	27.9300	27.9600	27.9000	27.9500	-0.179%	101,791	+1.932%
2023-04-21	27.9900	28.0100	27.8800	28.0000	+0.358%	101,011	+1.750%
2023-04-20	27.8300	27.9000	27.8200	27.9000	+0.649%	121,330	+2.115%
2023-04-19	27.7300	27.7400	27.6800	27.7200	-0.108%	61,600	+2.778%
2023-04-18	27.6700	27.7800	27.6700	27.7500	+0.217%	93,824	+2.667%
2023-04-17	27.7100	27.7200	27.6500	27.6900	-0.252%	81,129	+2.889%
2023-04-14	27.8700	27.8700	27.6900	27.7600	-0.395%	101,176	+2.630%
2023-04-13	27.9700	28.0300	27.8700	27.8700	-0.500%	181,488	+2.225%
2023-04-12	28.0600	28.0600	27.9000	28.0100	+0.179%	123,178	+1.714%
2023-04-11	27.9700	27.9700	27.8700	27.9600	-0.036%	132,050	+1.896%
2023-04-10	28.0100	28.0400	27.9300	27.9700	-0.639%	56,306	+1.859%
2023-04-06	28.1500	28.1700	28.1200	28.1500	-0.071%	138,154	+1.208%
2023-04-05	28.1600	28.2300	28.1000	28.1700	+0.107%	229,481	+1.136%
2023-04-04	27.9500	28.1900	27.9400	28.1400	+0.392%	246,206	+1.244%
2023-04-03	27.8900	28.1000	27.8700	28.0300	+0.286%	170,395	+1.641%
2023-03-31	27.8800	27.9600	27.8600	27.9500	+0.251%	147,583	+1.932%
2023-03-30	27.8200	27.9300	27.8200	27.8800	0.000%	119,404	+2.188%
2023-03-29	27.8200	27.9100	27.8200	27.8800	+0.108%	157,857	+2.188%
2023-03-28	27.8600	27.8700	27.7700	27.8500	-0.251%	189,353	+2.298%
2023-03-27	28.0600	28.0700	27.8900	27.9200	-0.852%	222,789	+2.042%
2023-03-24	28.2700	28.3000	28.1400	28.1600	-0.071%	136,810	+1.172%
2023-03-23	28.1500	28.2200	28.0900	28.1800	-0.354%	171,093	+1.100%
2023-03-22	27.9500	28.2800	27.9400	28.2800	+1.000%	169,969	+0.743%
2023-03-21	27.9800	28.1500	27.9800	28.0000	-0.214%	113,590	+1.750%
2023-03-20	28.2500	28.2600	28.0500	28.0600	-0.461%	101,099	+1.532%
2023-03-17	28.1200	28.3200	28.1000	28.1900	+0.787%	129,599	+1.064%
2023-03-16	28.3200	28.3700	27.9700	27.9700	-1.236%	216,395	+1.859%
2023-03-15	28.4100	28.4800	28.1000	28.3200	+0.747%	426,840	+0.600%
2023-03-14	28.2600	28.2900	28.1000	28.1100	-0.671%	177,966	+1.352%
2023-03-13	28.3600	28.4700	28.2800	28.3000	+1.180%	504,462	+0.671%
2023-03-10	27.8000	28.0300	27.8000	27.9700	+1.048%	251,972	+1.859%
2023-03-09	27.5700	27.7200	27.5500	27.6800	+0.581%	171,219	+2.926%
2023-03-08	27.5500	27.6100	27.4700	27.5200	+0.292%	217,947	+3.525%
2023-03-07	27.4500	27.4500	27.3500	27.4400	+0.183%	183,207	+3.827%
2023-03-06	27.5100	27.5100	27.3700	27.3900	-0.182%	93,384	+4.016%
2023-03-03	27.3100	27.4400	27.3000	27.4400	+1.031%	174,346	+3.827%
2023-03-02	27.1500	27.1900	27.1100	27.1600	-0.440%	236,866	+4.897%
2023-03-01	27.3400	27.3800	27.2500	27.2800	-0.511%	127,392	+4.435%
2023-02-28	27.2500	27.4200	27.2000	27.4200	+0.513%	85,720	+3.902%
2023-02-27	27.2500	27.3000	27.2300	27.2800	+0.257%	139,185	+4.435%
2023-02-24	27.2400	27.2400	27.1700	27.2100	-0.475%	88,501	+4.704%
2023-02-23	27.1700	27.3400	27.1700	27.3400	+0.515%	94,759	+4.206%
2023-02-22	27.1700	27.2300	27.1600	27.2000	+0.110%	212,309	+4.743%
2023-02-21	27.2900	27.3000	27.1700	27.1700	-1.056%	851,071	+4.858%
2023-02-17	27.4100	27.4600	27.3600	27.4600	+0.146%	143,955	+3.751%
2023-02-16	27.3500	27.4300	27.3300	27.4200	-0.073%	136,653	+3.902%
2023-02-15	27.5200	27.5300	27.3600	27.4400	-0.508%	118,634	+3.827%
2023-02-14	27.6800	27.6900	27.5200	27.5800	-0.505%	66,034	+3.299%
2023-02-13	27.6500	27.7200	27.6300	27.7200	+0.471%	59,287	+2.778%
2023-02-10	27.7500	27.7500	27.5900	27.5900	-0.827%	97,604	+3.262%
2023-02-09	27.9700	27.9900	27.7900	27.8200	-0.251%	74,199	+2.408%
2023-02-08	27.8100	27.8900	27.7800	27.8900	+0.378%	126,925	+2.151%

.dark-mode .TzlxHf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TzlxHf{ color: #333333; background-color: white; border: 2px solid #333333; }XBBISHARES CORE CANADIAN UNIVERSE BONDstock TSE

XBB
ISHARES CORE CANADIAN UNIVERSE BOND
stock TSE