Ishares Core CDN ST Corp Maple Bnd ETF (TSX: XSH )

19.61 CAD +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.62 19.62 19.60 19.61 15,224 +0.01(+0.05%)
Jul 29, 2021 19.61 19.61 19.58 19.60 281,607 +0.00(+0.00%)
Jul 28, 2021 19.61 19.61 19.59 19.60 31,360 +0.00(+0.00%)
Jul 27, 2021 19.60 19.62 19.60 19.60 11,779 +0.00(+0.00%)
Jul 26, 2021 19.61 19.61 19.59 19.60 36,711 -0.04(-0.20%)
Jul 23, 2021 19.63 19.65 19.63 19.64 15,180 -0.01(-0.05%)
Jul 22, 2021 19.64 19.65 19.62 19.65 127,783 +0.01(+0.05%)
Jul 21, 2021 19.65 19.65 19.63 19.64 85,265 +0.00(+0.00%)
Jul 20, 2021 19.66 19.66 19.62 19.64 283,868 +0.01(+0.05%)
Jul 19, 2021 19.65 19.65 19.61 19.63 43,292 +0.02(+0.10%)
Jul 16, 2021 19.60 19.61 19.59 19.61 23,986 +0.00(+0.00%)
Jul 15, 2021 19.61 19.61 19.59 19.61 17,036 +0.01(+0.05%)
Jul 14, 2021 19.58 19.60 19.57 19.60 288,161 +0.03(+0.15%)
Jul 13, 2021 19.57 19.58 19.56 19.57 236,098 -0.02(-0.10%)
Jul 12, 2021 19.59 19.59 19.57 19.59 45,089 +0.02(+0.10%)
Jul 09, 2021 19.58 19.58 19.56 19.57 15,451 -0.02(-0.10%)
Jul 08, 2021 19.58 19.60 19.57 19.59 14,731 +0.01(+0.05%)
Jul 07, 2021 19.59 19.59 19.56 19.58 46,269 +0.00(+0.00%)
Jul 06, 2021 19.58 19.59 19.57 19.58 36,318 +0.01(+0.05%)
Jul 05, 2021 19.56 19.58 19.56 19.57 13,044 -0.01(-0.05%)
Jul 02, 2021 19.59 19.59 19.57 19.58 24,782 +0.00(+0.00%)
Jun 30, 2021 19.58 19.58 19.58 0 +0.01(+0.05%)
Jun 29, 2021 19.58 19.58 19.55 19.57 27,210 -0.01(-0.05%)
Jun 28, 2021 19.58 19.59 19.57 19.58 29,490 +0.01(+0.05%)
Jun 25, 2021 19.60 19.60 19.57 19.57 23,496 +0.00(+0.00%)
Jun 24, 2021 19.59 19.59 19.56 19.57 19,858 -0.04(-0.20%)
Jun 23, 2021 19.63 19.63 19.61 19.61 24,175 -0.02(-0.10%)
Jun 22, 2021 19.63 19.63 19.62 19.63 12,353 +0.03(+0.15%)
Jun 21, 2021 19.61 19.61 19.59 19.60 10,980 -0.01(-0.05%)
Jun 18, 2021 19.65 19.65 19.60 19.61 83,412 -0.02(-0.10%)
Jun 17, 2021 19.66 19.66 19.63 19.63 113,176 -0.02(-0.10%)
Jun 16, 2021 19.67 19.69 19.64 19.65 28,770 -0.03(-0.15%)
Jun 15, 2021 19.68 19.68 19.66 19.68 45,426 +0.00(+0.00%)
Jun 14, 2021 19.69 19.69 19.66 19.68 277,378 +0.00(+0.00%)
Jun 11, 2021 19.68 19.68 19.67 19.68 21,283 -0.01(-0.05%)
Jun 10, 2021 19.67 19.69 19.67 19.69 24,391 +0.01(+0.05%)
Jun 09, 2021 19.67 19.68 19.66 19.68 20,628 +0.01(+0.05%)
Jun 08, 2021 19.67 19.67 19.66 19.67 21,521 +0.02(+0.10%)
Jun 07, 2021 19.69 19.69 19.65 19.65 99,970 -0.01(-0.05%)
Jun 04, 2021 19.65 19.67 19.65 19.66 62,491 +0.02(+0.10%)
Jun 03, 2021 19.66 19.66 19.64 19.64 9,011 -0.01(-0.05%)
Jun 02, 2021 19.64 19.65 19.63 19.65 123,348 -0.01(-0.05%)
Jun 01, 2021 19.64 19.66 19.64 19.66 35,303 +0.00(+0.00%)
May 31, 2021 19.64 19.66 19.64 19.66 14,634 +0.00(+0.00%)
May 28, 2021 19.65 19.66 19.65 19.66 21,445 +0.01(+0.05%)
May 27, 2021 19.64 19.66 19.64 19.65 8,915 -0.01(-0.05%)
May 26, 2021 19.68 19.68 19.65 19.66 21,193 -0.01(-0.05%)
May 25, 2021 19.66 19.67 19.65 19.67 25,698 +0.03(+0.15%)
May 21, 2021 19.64 19.64 19.64 0 -0.03(-0.15%)
May 20, 2021 19.65 19.67 19.65 19.67 12,869 +0.02(+0.10%)
May 19, 2021 19.68 19.68 19.65 19.65 19,339 -0.02(-0.10%)
May 18, 2021 19.67 19.67 19.66 19.67 21,668 +0.01(+0.05%)
May 17, 2021 19.67 19.67 19.64 19.66 5,564 +0.00(+0.00%)
May 14, 2021 19.68 19.69 19.66 19.66 25,403 -0.01(-0.05%)
May 13, 2021 19.67 19.67 19.65 19.67 8,935 +0.02(+0.10%)
May 12, 2021 19.65 19.66 19.63 19.65 85,088 -0.03(-0.15%)
May 11, 2021 19.70 19.70 19.67 19.68 24,904 -0.01(-0.05%)
May 10, 2021 19.70 19.70 19.67 19.69 37,190 -0.01(-0.05%)
May 07, 2021 19.70 19.70 19.67 19.70 693,017 +0.02(+0.10%)
May 06, 2021 19.68 19.69 19.66 19.68 16,612 +0.00(+0.00%)
May 05, 2021 19.66 19.68 19.66 19.68 26,276 +0.00(+0.00%)
May 04, 2021 19.70 19.70 19.65 19.68 15,466 -0.01(-0.05%)
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.