XGB.TO Price Analysis

iShares Core Canadian Government Bd ETF (XGB.TO)

19.74 +0.01 (+0.05%) CAD | TSX | Dec 10, 16:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Dec 10, 2024	19.69	19.77	19.68	19.74	44652.00
Dec 09, 2024	19.78	19.79	19.71	19.73	29425.00
Dec 06, 2024	19.80	19.82	19.78	19.79	15002.00
Dec 05, 2024	19.61	19.70	19.61	19.66	52014.00
Dec 04, 2024	19.56	19.68	19.55	19.68	31327.00
Dec 03, 2024	19.64	19.67	19.59	19.59	80101.00
Dec 02, 2024	19.56	19.72	19.56	19.71	84527.00
Nov 29, 2024	19.55	19.69	19.55	19.69	75936.00
Nov 28, 2024	19.46	19.49	19.44	19.47	27668.00
Nov 27, 2024	19.41	19.47	19.40	19.43	37583.00
Nov 26, 2024	19.36	19.37	19.34	19.37	29187.00
Nov 25, 2024	19.28	19.33	19.26	19.31	52313.00
Nov 22, 2024	19.06	19.15	19.05	19.14	56061.00
Nov 21, 2024	19.14	19.18	19.08	19.08	71597.00
Nov 20, 2024	19.24	19.27	19.22	19.22	50881.00
Nov 19, 2024	19.35	19.37	19.30	19.31	103516.0
Nov 18, 2024	19.37	19.38	19.32	19.38	36752.00
Nov 15, 2024	19.36	19.42	19.33	19.39	24785.00
Nov 14, 2024	19.44	19.46	19.39	19.39	33402.00
Nov 13, 2024	19.48	19.48	19.33	19.34	65438.00
Nov 12, 2024	19.48	19.49	19.40	19.43	73522.00
Nov 11, 2024	19.54	19.56	19.53	19.54	16229.00
Nov 08, 2024	19.55	19.59	19.52	19.56	25182.00
Nov 07, 2024	19.41	19.49	19.41	19.49	60767.00
Nov 06, 2024	19.23	19.34	19.23	19.34	37591.00

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

20.64

Average

19.66

Median

May 26 2022

Price Benchmarks