XGB.TO Price Analysis

iShares Core Canadian Government Bd ETF (XGB.TO)

19.40 +0.08 (+0.41%) CAD | TSX | Nov 04, 16:00

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 04, 2024	19.39	19.43	19.35	19.40	106046.0
Nov 01, 2024	19.43	19.43	19.30	19.32	56004.00
Oct 31, 2024	19.40	19.42	19.35	19.42	40873.00
Oct 30, 2024	19.41	19.43	19.34	19.35	49195.00
Oct 29, 2024	19.26	19.32	19.23	19.32	40451.00
Oct 28, 2024	19.32	19.33	19.26	19.30	19104.00
Oct 25, 2024	19.42	19.42	19.34	19.35	21209.00
Oct 24, 2024	19.32	19.39	19.32	19.37	61950.00
Oct 23, 2024	19.34	19.36	19.32	19.33	25816.00
Oct 22, 2024	19.39	19.39	19.33	19.38	32220.00
Oct 21, 2024	19.45	19.45	19.35	19.37	71614.00
Oct 18, 2024	19.50	19.50	19.48	19.50	30700.00
Oct 17, 2024	19.49	19.49	19.44	19.46	26148.00
Oct 16, 2024	19.52	19.56	19.52	19.54	24278.00
Oct 15, 2024	19.43	19.50	19.43	19.49	42751.00
Oct 11, 2024	19.31	19.39	19.30	19.39	48139.00
Oct 10, 2024	19.32	19.36	19.30	19.35	28340.00
Oct 09, 2024	19.31	19.31	19.27	19.31	23407.00
Oct 08, 2024	19.28	19.33	19.28	19.33	25631.00
Oct 07, 2024	19.30	19.31	19.27	19.30	27652.00
Oct 04, 2024	19.36	19.39	19.34	19.35	41288.00
Oct 03, 2024	19.54	19.54	19.48	19.48	61802.00
Oct 02, 2024	19.61	19.61	19.58	19.59	33505.00
Oct 01, 2024	19.72	19.74	19.69	19.70	26177.00
Sep 30, 2024	19.69	19.70	19.68	19.68	35082.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

17.80

Minimum

Oct 03 2023

23.86

Maximum

Mar 09 2020

20.70

Average

19.74

Median

Sep 19 2024

Price Benchmarks