TSX:XBB
iShares Core Canadian Universe Bond ETF Price (Quote)
$27.43
-0.0200 (-0.0729%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.82 | $27.50 | Friday, 17th May 2024 XBB.TO stock ended at $27.43. This is 0.0729% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.329% from a day low at $27.38 to a day high of $27.47. |
90 days | $26.82 | $27.84 | |
52 weeks | $25.82 | $28.45 |
Date | Open | High | Low | Close | Volume |
Jan 31, 2024 | $27.63 | $27.74 | $27.63 | $27.73 | 612 312 |
Jan 30, 2024 | $27.52 | $27.62 | $27.43 | $27.62 | 231 913 |
Jan 29, 2024 | $27.42 | $27.52 | $27.38 | $27.51 | 201 736 |
Jan 26, 2024 | $27.35 | $27.40 | $27.31 | $27.33 | 152 239 |
Jan 25, 2024 | $27.44 | $27.46 | $27.39 | $27.40 | 487 700 |
Jan 24, 2024 | $27.58 | $27.60 | $27.42 | $27.43 | 328 237 |
Jan 23, 2024 | $27.48 | $27.48 | $27.42 | $27.48 | 210 405 |
Jan 22, 2024 | $27.55 | $27.58 | $27.50 | $27.50 | 228 845 |
Jan 19, 2024 | $27.42 | $27.47 | $27.38 | $27.45 | 334 872 |
Jan 18, 2024 | $27.49 | $27.49 | $27.43 | $27.44 | 107 542 |
Jan 17, 2024 | $27.56 | $27.58 | $27.50 | $27.53 | 136 603 |
Jan 16, 2024 | $27.83 | $27.86 | $27.67 | $27.69 | 274 480 |
Jan 15, 2024 | $27.91 | $27.95 | $27.86 | $27.91 | 121 637 |
Jan 12, 2024 | $27.96 | $28.00 | $27.88 | $27.91 | 462 855 |
Jan 11, 2024 | $27.84 | $27.93 | $27.80 | $27.88 | 1 088 535 |
Jan 10, 2024 | $27.97 | $27.99 | $27.82 | $27.84 | 417 938 |
Jan 09, 2024 | $27.91 | $27.98 | $27.89 | $27.92 | 226 180 |
Jan 08, 2024 | $27.86 | $27.99 | $27.83 | $27.91 | 329 817 |
Jan 05, 2024 | $27.82 | $28.01 | $27.79 | $27.87 | 466 134 |
Jan 04, 2024 | $27.94 | $27.98 | $27.85 | $27.90 | 1 023 166 |
Jan 03, 2024 | $27.95 | $28.12 | $27.92 | $28.06 | 352 355 |
Jan 02, 2024 | $28.00 | $28.09 | $27.96 | $28.04 | 333 994 |
Dec 29, 2023 | $28.08 | $28.22 | $28.06 | $28.22 | 170 484 |
Dec 28, 2023 | $28.16 | $28.22 | $28.12 | $28.17 | 149 330 |
Dec 27, 2023 | $28.23 | $28.36 | $28.19 | $28.29 | 244 998 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XBB.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the XBB.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XBB.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.