Toronto - Delayed Quote
CAD
iShares ESG Advanced Canadian Corporate Bond Index ETF (XCBG.TO)
37.09
0.00
(0.00%)
At close: November 5 at 3:59:58 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
37.09
37.09
37.09
37.09
37.09
-
Nov 5, 2026
37.11
37.11
37.09
37.09
37.09
656
Nov 4, 2026
36.95
37.08
36.95
37.04
37.04
6,202
Nov 3, 2026
36.92
36.92
36.91
36.91
36.91
267
Nov 2, 2026
36.95
36.95
36.92
36.92
36.92
342
Oct 30, 2026
36.90
36.91
36.90
36.91
36.91
892
Oct 29, 2026
36.86
36.86
36.86
36.86
36.86
406
Oct 28, 2026
36.82
36.82
36.78
36.78
36.78
842
Oct 27, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
36.82
36.85
36.77
36.82
36.82
1,100
Oct 26, 2026
36.91
36.91
36.91
36.91
36.78
-
Oct 23, 2026
37.00
37.00
36.91
36.91
36.78
628
Oct 22, 2026
37.02
37.02
37.02
37.02
36.89
120
Oct 21, 2026
36.90
36.90
36.90
36.90
36.77
1,010
Oct 20, 2026
36.82
36.82
36.82
36.82
36.69
-
Oct 19, 2026
36.84
36.84
36.82
36.82
36.69
703
Oct 16, 2026
37.03
37.03
37.03
37.02
36.89
221
Oct 15, 2026
37.02
37.02
37.02
37.02
36.89
512
Oct 14, 2026
36.95
36.99
36.95
36.99
36.86
562
Oct 13, 2026
37.09
37.09
37.00
36.98
36.85
2,341
Oct 9, 2026
37.00
37.00
37.00
37.00
36.87
2,771
Oct 8, 2026
36.90
36.90
36.90
36.90
36.77
464
Oct 7, 2026
36.88
36.88
36.88
36.88
36.75
525
Oct 6, 2026
36.92
36.92
36.92
36.87
36.74
171
Oct 5, 2026
36.83
36.83
36.83
36.83
36.70
-
Oct 2, 2026
36.96
36.96
36.96
36.83
36.70
192
Oct 1, 2026
36.84
36.84
36.84
36.84
36.71
224
Sep 30, 2026
36.73
36.73
36.73
36.73
36.60
-
Sep 29, 2026
36.77
36.77
36.77
36.73
36.60
103
Sep 28, 2026
36.77
36.77
36.77
36.79
36.66
300
Sep 25, 2026
36.75
36.75
36.75
36.75
36.62
-
Sep 24, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
36.81
36.81
36.79
36.75
36.62
210
Sep 23, 2026
36.88
36.88
36.88
36.88
36.63
238
Sep 22, 2026
37.08
37.08
37.08
37.08
36.83
-
Sep 21, 2026
37.11
37.11
37.08
37.08
36.83
1,026
Sep 18, 2026
37.03
37.03
37.03
37.00
36.75
201
Sep 17, 2026
37.05
37.05
36.97
37.01
36.76
3,300
Sep 16, 2026
36.90
36.90
36.90
36.90
36.65
508
Sep 15, 2026
36.85
36.88
36.85
36.88
36.63
7,119
Sep 14, 2026
36.86
36.86
36.86
36.82
36.57
115
Sep 11, 2026
36.84
36.84
36.84
36.84
36.59
-
Sep 10, 2026
36.90
36.90
36.84
36.84
36.59
350
Sep 9, 2026
37.05
37.05
37.05
37.05
36.80
-
Sep 8, 2026
37.08
37.08
37.02
37.05
36.80
526
Sep 4, 2026
37.03
37.03
37.03
37.03
36.78
-
Sep 3, 2026
37.03
37.03
37.03
37.03
36.78
-
Sep 2, 2026
37.06
37.06
37.06
37.03
36.78
103
Sep 1, 2026
37.16
37.16
37.16
37.16
36.90
-
Aug 31, 2026
37.16
37.16
37.14
37.16
36.90
1,829
Aug 28, 2026
37.15
37.15
37.15
37.15
36.89
111
Aug 27, 2026
37.24
37.24
37.24
37.17
36.91
100
Aug 26, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
37.26
37.26
37.20
37.20
36.94
519
Aug 25, 2026
37.43
37.43
37.43
37.43
37.05
1,117
Aug 24, 2026
37.30
37.30
37.30
37.30
36.92
109
Aug 21, 2026
37.30
37.30
37.30
37.30
36.92
-
Aug 20, 2026
37.30
37.30
37.30
37.30
36.92
-
Aug 19, 2026
37.31
37.32
37.31
37.30
36.92
312
Aug 18, 2026
37.27
37.32
37.27
37.32
36.94
571
Aug 17, 2026
37.30
37.30
37.30
37.28
36.90
210
Aug 14, 2026
37.38
37.38
37.38
37.38
37.00
-
Aug 13, 2026
37.38
37.42
37.38
37.38
37.00
235
Aug 12, 2026
37.32
37.32
37.32
37.29
36.91
101
Aug 11, 2026
37.25
37.30
37.25
37.25
36.87
339
Aug 10, 2026
37.28
37.28
37.28
37.28
36.90
517
Aug 7, 2026
37.47
37.47
37.47
37.47
37.09
-
Aug 6, 2026
37.47
37.47
37.47
37.47
37.09
-
Aug 5, 2026
37.51
37.51
37.51
37.47
37.09
148
Aug 4, 2026
37.38
37.41
37.38
37.41
37.03
5,298
Jul 31, 2026
37.33
37.33
37.25
37.30
36.92
5,200
Jul 30, 2026
37.41
37.42
37.38
37.39
37.01
700
Jul 29, 2026
37.44
37.44
37.40
37.41
37.03
500
Jul 28, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
37.54
37.54
37.54
37.54
37.16
-
Jul 27, 2026
37.54
37.56
37.54
37.54
37.03
6,104
Jul 24, 2026
37.50
37.50
37.50
37.47
36.96
101
Jul 23, 2026
37.43
37.43
37.43
37.40
36.89
347
Jul 22, 2026
37.52
37.52
37.52
37.49
36.98
111
Jul 21, 2026
37.56
37.59
37.56
37.55
37.04
240
Jul 20, 2026
37.61
37.61
37.56
37.54
37.03
446
Jul 17, 2026
37.56
37.56
37.56
37.56
37.05
1,458
Jul 16, 2026
37.58
37.60
37.58
37.58
37.07
300
Jul 15, 2026
37.61
37.61
37.61
37.57
37.06
521
Jul 14, 2026
37.50
37.50
37.50
37.52
37.01
100
Jul 13, 2026
37.56
37.57
37.56
37.57
37.06
362
Jul 10, 2026
37.65
37.65
37.58
37.64
37.13
1,905
Jul 9, 2026
37.64
37.64
37.64
37.64
37.13
1,002
Jul 8, 2026
37.59
37.59
37.51
37.58
37.07
502
Jul 7, 2026
37.75
37.75
37.68
37.70
37.19
875
Jul 6, 2026
37.81
37.81
37.74
37.80
37.29
1,835
Jul 3, 2026
37.72
37.72
37.72
37.72
37.21
750
Jul 2, 2026
37.74
37.76
37.68
37.76
37.25
1,557
Jun 30, 2026
37.76
37.83
37.76
37.83
37.32
2,065
Jun 29, 2026
37.79
37.81
37.79
37.81
37.30
900
Jun 26, 2026
37.77
37.77
37.77
37.77
37.26
280
Jun 25, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
37.77
37.77
37.70
37.70
37.19
854
Jun 24, 2026
37.92
37.93
37.92
37.93
37.29
625
Jun 23, 2026
37.83
37.83
37.83
37.83
37.19
700
Jun 22, 2026
37.79
37.79
37.79
37.79
37.15
409
Jun 19, 2026
37.86
37.86
37.86
37.86
37.22
503
Jun 18, 2026
37.89
37.89
37.87
37.87
37.23
1,192
Jun 17, 2026
37.81
37.81
37.81
37.81
37.17
300
Jun 16, 2026
37.89
37.89
37.89
37.89
37.25
860
Jun 15, 2026
37.95
37.95
37.87
37.87
37.23
1,254
Jun 12, 2026
37.76
37.85
37.76
37.85
37.21
1,199
Jun 11, 2026
37.74
37.83
37.74
37.78
37.14
1,837
Jun 10, 2026
37.70
37.70
37.63
37.63
36.99
1,200
Jun 9, 2026
37.71
37.71
37.67
37.67
37.03
1,907
Jun 8, 2026
37.69
37.69
37.69
37.65
37.01
191
Jun 5, 2026
37.70
37.75
37.70
37.75
37.11
1,550
Jun 4, 2026
37.83
37.83
37.83
37.83
37.19
308
Jun 3, 2026
37.82
37.82
37.82
37.82
37.18
7,301
Jun 2, 2026
37.83
37.85
37.83
37.85
37.21
2,380
Jun 1, 2026
37.81
37.81
37.81
37.81
37.17
128
May 29, 2026
37.73
37.84
37.73
37.84
37.20
855
May 28, 2026
37.76
37.76
37.75
37.76
37.12
756
May 27, 2026
37.67
37.71
37.67
37.70
37.06
600
May 26, 2026
37.68
37.71
37.68
37.71
37.07
900
May 25, 2026
37.69
37.70
37.69
37.70
37.06
203
May 22, 2026
37.64
37.64
37.57
37.57
36.94
374
May 21, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
37.43
37.57
37.43
37.48
36.85
6,214
May 20, 2026
37.48
37.62
37.48
37.62
36.86
2,381
May 19, 2026
37.37
37.41
37.37
37.38
36.62
739
May 15, 2026
37.38
37.42
37.34
37.42
36.66
1,233
May 14, 2026
37.60
37.61
37.58
37.59
36.83
527
May 13, 2026
37.50
37.55
37.50
37.55
36.79
1,026
May 12, 2026
37.52
37.52
37.51
37.51
36.75
347
May 11, 2026
37.59
37.60
37.59
37.60
36.84
850
May 8, 2026
37.70
37.71
37.63
37.63
36.87
1,551
May 7, 2026
37.68
37.68
37.57
37.57
36.81
740
May 6, 2026
37.56
37.56
37.56
37.61
36.85
100
May 5, 2026
37.35
37.48
37.35
37.47
36.71
1,435
May 4, 2026
37.44
37.45
37.40
37.40
36.64
2,435
May 1, 2026
37.60
37.60
37.60
37.60
36.84
283
Apr 30, 2026
37.56
37.56
37.54
37.54
36.78
1,023
Apr 29, 2026
37.58
37.58
37.43
37.43
36.67
2,241
Apr 28, 2026
37.61
37.63
37.61
37.63
36.87
200
Apr 27, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
37.68
37.68
37.67
37.67
36.91
560
Apr 24, 2026
37.80
37.84
37.80
37.84
36.95
3,401
Apr 23, 2026
37.79
37.79
37.79
37.79
36.90
700
Apr 22, 2026
37.79
37.79
37.79
37.79
36.90
132
Apr 21, 2026
37.86
37.86
37.77
37.77
36.88
2,470
Apr 20, 2026
37.84
37.86
37.84
37.86
36.97
936
Apr 17, 2026
37.80
37.80
37.80
37.80
36.91
417
Apr 16, 2026
37.70
37.70
37.70
37.70
36.82
710
Apr 15, 2026
37.71
37.72
37.69
37.72
36.83
15,819
Apr 14, 2026
37.71
37.72
37.71
37.72
36.83
600
Apr 13, 2026
37.65
37.67
37.65
37.67
36.79
412
Apr 10, 2026
37.65
37.65
37.65
37.65
36.77
519
Apr 9, 2026
37.64
37.69
37.59
37.59
36.71
1,221
Apr 8, 2026
37.57
37.60
37.57
37.60
36.72
3,804
Apr 7, 2026
37.48
37.53
37.47
37.47
36.59
1,255
Apr 6, 2026
37.59
37.60
37.51
37.60
36.72
434
Apr 2, 2026
37.55
37.57
37.55
37.57
36.69
1,248
Apr 1, 2026
37.53
37.53
37.49
37.50
36.62
1,905
Mar 31, 2026
37.55
37.55
37.53
37.53
36.65
398
Mar 30, 2026
37.46
37.47
37.46
37.47
36.59
401
Mar 27, 2026
37.34
37.37
37.34
37.37
36.49
1,262
Mar 26, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
37.38
37.38
37.37
37.37
36.49
1,458
Mar 25, 2026
37.62
37.62
37.62
37.62
36.61
408
Mar 24, 2026
37.46
37.46
37.41
37.41
36.41
1,722
Mar 23, 2026
37.51
37.53
37.42
37.53
36.53
2,380
Mar 20, 2026
37.56
37.56
37.42
37.42
36.42
1,569
Mar 19, 2026
37.58
37.64
37.58
37.64
36.63
1,921
Mar 18, 2026
37.76
37.76
37.67
37.67
36.66
1,432
Mar 17, 2026
37.77
37.77
37.76
37.76
36.75
683
Mar 16, 2026
37.59
37.66
37.59
37.66
36.65
901
Mar 13, 2026
37.59
37.67
37.52
37.57
36.57
4,906
Mar 12, 2026
37.66
37.66
37.51
37.51
36.51
2,260
Mar 11, 2026
37.67
37.69
37.65
37.65
36.64
2,229
Mar 10, 2026
37.82
37.84
37.76
37.76
36.75
5,696
Mar 9, 2026
37.76
37.86
37.76
37.86
36.85
6,632
Mar 6, 2026
37.83
37.84
37.79
37.80
36.79
4,097
Mar 5, 2026
37.90
37.90
37.86
37.90
36.89
2,112
Mar 4, 2026
37.97
37.98
37.95
37.98
36.97
984
Mar 3, 2026
37.97
37.99
37.95
37.99
36.97
2,348
Mar 2, 2026
38.06
38.06
38.01
38.03
37.01
2,732
Feb 27, 2026
38.16
38.19
38.16
38.17
37.15
835
Feb 26, 2026
38.17
38.17
38.12
38.12
37.10
2,300
Feb 25, 2026
38.14
38.15
38.14
38.14
37.12
2,109
Feb 24, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
38.18
38.18
38.16
38.16
37.14
765
Feb 23, 2026
38.30
38.32
38.27
38.31
37.16
3,203
Feb 20, 2026
38.24
38.28
38.24
38.28
37.14
2,625
Feb 19, 2026
38.27
38.27
38.27
38.27
37.13
911
Feb 18, 2026
38.26
38.28
38.20
38.20
37.06
2,497
Feb 17, 2026
38.29
38.29
38.23
38.23
37.09
2,082
Feb 13, 2026
38.26
38.26
38.20
38.24
37.10
1,716
Feb 12, 2026
38.22
38.23
38.22
38.23
37.09
1,686
Feb 11, 2026
38.19
38.21
38.10
38.19
37.05
1,969
Feb 10, 2026
38.12
38.15
38.12
38.15
37.01
602
Feb 9, 2026
38.01
38.13
38.01
38.07
36.93
1,038
Feb 6, 2026
38.07
38.08
38.02
38.05
36.91
2,001
Feb 5, 2026
38.09
38.09
38.08
38.09
36.95
2,450
Feb 4, 2026
38.03
38.07
38.03
38.06
36.92
3,036
Feb 3, 2026
38.03
38.04
38.03
38.04
36.90
710
Feb 2, 2026
38.04
38.05
38.04
38.05
36.91
3,063
Jan 30, 2026
38.05
38.06
37.98
38.06
36.92
1,349
Jan 29, 2026
38.03
38.05
38.03
38.04
36.90
889
Jan 28, 2026
38.03
38.03
37.94
37.98
36.84
210
Jan 27, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
38.01
38.02
38.01
38.02
36.88
1,001
Jan 26, 2026
38.19
38.19
38.19
38.19
36.93
1,137
Jan 23, 2026
38.09
38.11
38.08
38.11
36.85
1,256
Jan 22, 2026
38.08
38.12
38.08
38.12
36.86
1,221
Jan 21, 2026
38.01
38.05
38.01
38.05
36.79
3,200
Jan 20, 2026
38.00
38.06
38.00
38.04
36.78
1,363
Jan 19, 2026
38.07
38.08
38.07
38.08
36.82
340
Jan 16, 2026
38.12
38.14
38.06
38.10
36.84
2,603
Jan 15, 2026
38.12
38.12
38.10
38.12
36.86
1,000
Jan 14, 2026
38.02
38.07
38.01
38.01
36.75
1,730
Jan 13, 2026
37.99
38.02
37.99
38.02
36.76
1,122
Jan 12, 2026
37.99
38.01
37.97
37.97
36.72
816
Jan 9, 2026
38.00
38.02
38.00
38.02
36.76
2,100
Jan 8, 2026
37.96
37.99
37.91
37.99
36.73
2,653
Jan 7, 2026
38.01
38.02
38.00
38.00
36.74
2,328
Jan 6, 2026
37.90
37.92
37.85
37.92
36.67
3,157
Jan 5, 2026
37.90
37.95
37.90
37.93
36.68
4,957
Jan 2, 2026
37.86
37.86
37.83
37.84
36.59
2,628
Dec 31, 2025
37.85
37.90
37.85
37.85
36.60
877
Dec 30, 2025
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
37.93
37.93
37.92
37.92
36.67
997
Dec 29, 2025
38.06
38.09
38.06
38.09
36.71
806
Dec 24, 2025
38.04
38.04
38.04
38.03
36.65
128
Dec 23, 2025
38.03
38.04
38.03
38.04
36.66
534
Dec 22, 2025
37.95
37.97
37.93
37.97
36.60
991
Dec 19, 2025
37.86
37.86
37.86
37.86
36.49
111
Dec 18, 2025
37.97
37.97
37.97
37.97
36.60
2,825
Dec 17, 2025
37.89
37.94
37.89
37.94
36.57
5,185
Dec 16, 2025
37.96
37.98
37.88
37.98
36.61
1,380
Dec 15, 2025
37.96
37.96
37.95
37.96
36.59
1,271
Dec 12, 2025
37.90
37.90
37.88
37.90
36.53
2,231
Dec 11, 2025
37.89
37.89
37.89
37.85
36.48
422
Dec 10, 2025
37.76
37.84
37.76
37.83
36.46
1,203
Dec 9, 2025
37.78
37.78
37.76
37.77
36.40
2,659
Dec 8, 2025
37.72
37.83
37.72
37.83
36.46
902
Dec 5, 2025
37.82
37.82
37.77
37.77
36.40
1,180
Dec 4, 2025
37.99
38.00
37.99
38.00
36.62
514
Dec 3, 2025
38.01
38.01
38.01
38.01
36.63
388
Dec 2, 2025
38.01
38.04
38.01
38.04
36.66
1,450
Dec 1, 2025
38.03
38.03
38.01
38.01
36.63
1,501
Nov 28, 2025
38.11
38.17
38.11
38.17
36.79
1,469
Nov 27, 2025
38.17
38.17
38.17
38.17
36.79
905
Nov 26, 2025
38.15
38.15
38.15
38.15
36.77
485
Nov 25, 2025
38.12
38.13
38.12
38.12
36.74
616
Nov 24, 2025
38.06
38.07
38.06
38.07
36.69
1,708
Nov 21, 2025
38.01
38.03
38.01
38.03
36.65
1,000
Nov 20, 2025
38.01
38.01
38.00
37.98
36.61
896
Nov 19, 2025
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
37.97
37.97
37.95
37.92
36.55
600
Nov 18, 2025
38.04
38.07
38.04
38.04
36.54
304
Nov 17, 2025
38.15
38.15
38.12
38.12
36.62
1,227
Nov 14, 2025
38.15
38.15
38.15
38.15
36.65
746
Nov 13, 2025
38.19
38.19
38.19
38.19
36.69
932
Nov 12, 2025
38.25
38.25
38.25
38.22
36.72
106
Nov 11, 2025
38.24
38.24
38.24
38.24
36.74
530
Nov 10, 2025
38.20
38.22
38.14
38.22
36.72
1,130
Nov 7, 2025
38.20
38.20
38.20
38.20
36.70
832
Nov 6, 2025
38.29
38.29
38.29
38.29
36.78
400
