Ishares Canadian Govt Bond Index ETF (TSX:XGB)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	19.56	19.59	19.54	19.58	40,363	+0.04(+0.20%)
Feb 26, 2026	19.53	19.55	19.52	19.54	84,084	+0.04(+0.21%)
Feb 25, 2026	19.51	19.53	19.50	19.50	47,976	-0.02(-0.10%)
Feb 24, 2026	19.53	19.53	19.51	19.52	27,187	-0.04(-0.20%)
Feb 23, 2026	19.54	19.57	19.54	19.56	35,360	+0.03(+0.15%)
Feb 20, 2026	19.52	19.53	19.50	19.53	51,755	+0.01(+0.05%)
Feb 19, 2026	19.51	19.52	19.49	19.52	58,784	+0.01(+0.05%)
Feb 18, 2026	19.51	19.53	19.50	19.51	66,223	-0.01(-0.05%)
Feb 17, 2026	19.51	19.54	19.51	19.52	69,959	+0.03(+0.15%)
Feb 13, 2026				19.49	0	+0.04(+0.21%)
Feb 12, 2026	19.40	19.46	19.40	19.45	38,929	+0.06(+0.31%)
Feb 11, 2026	19.38	19.41	19.37	19.39	124,729	+0.02(+0.10%)
Feb 10, 2026	19.35	19.38	19.35	19.37	39,773	+0.04(+0.21%)
Feb 09, 2026	19.30	19.33	19.30	19.33	94,019	+0.02(+0.10%)
Feb 06, 2026	19.33	19.33	19.28	19.31	23,107	-0.01(-0.05%)
Feb 05, 2026	19.29	19.32	19.29	19.32	31,441	+0.03(+0.16%)
Feb 04, 2026	19.26	19.30	19.25	19.29	37,712	+0.01(+0.05%)
Feb 03, 2026	19.28	19.28	19.25	19.28	35,494	-0.02(-0.10%)
Feb 02, 2026	19.27	19.30	19.26	19.30	228,930	+0.01(+0.05%)
Jan 30, 2026	19.28	19.30	19.28	19.29	42,818	+0.00(+0.00%)
Jan 29, 2026	19.27	19.31	19.25	19.29	126,134	+0.02(+0.10%)
Jan 28, 2026	19.28	19.29	19.26	19.27	39,207	-0.01(-0.05%)
Jan 27, 2026	19.31	19.31	19.27	19.28	50,490	-0.10(-0.52%)
Jan 26, 2026	19.38	19.40	19.38	19.38	56,586	+0.06(+0.31%)
Jan 23, 2026	19.32	19.32	19.28	19.32	48,987	-0.01(-0.05%)
Jan 22, 2026	19.32	19.34	19.30	19.33	42,246	+0.03(+0.16%)
Jan 21, 2026	19.28	19.32	19.25	19.30	73,630	+0.02(+0.10%)
Jan 20, 2026	19.27	19.30	19.27	19.28	30,601	-0.05(-0.26%)
Jan 19, 2026	19.33	19.33	19.31	19.33	27,482	-0.02(-0.10%)
Jan 16, 2026	19.37	19.38	19.33	19.35	51,262	-0.02(-0.10%)
Jan 15, 2026	19.36	19.38	19.33	19.37	66,607	+0.03(+0.16%)
Jan 14, 2026	19.29	19.36	19.29	19.34	82,438	+0.06(+0.31%)
Jan 13, 2026	19.28	19.28	19.26	19.28	19,338	-0.02(-0.10%)
Jan 12, 2026	19.29	19.30	19.27	19.30	59,557	-0.02(-0.10%)
Jan 09, 2026	19.27	19.33	19.27	19.32	39,840	+0.04(+0.21%)
Jan 08, 2026	19.26	19.29	19.25	19.28	44,391	-0.02(-0.10%)
Jan 07, 2026	19.27	19.32	19.27	19.30	75,608	+0.06(+0.31%)
Jan 06, 2026	19.22	19.24	19.19	19.24	51,241	+0.01(+0.05%)
Jan 05, 2026	19.18	19.26	19.20	19.23	79,642	+0.06(+0.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.