Canada markets closed

iShares S&P/TSX Capped Financials Index ETF (XFN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
48.59-0.22 (-0.44%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202448.7148.9448.4248.5948.59141,551
Apr 23, 202448.8249.0248.7548.9648.96237,200
Apr 22, 202448.5248.8748.4948.7448.74213,800
Apr 19, 202448.0548.5248.0548.4748.47263,700
Apr 18, 202448.0948.3647.8948.1148.11264,400
Apr 17, 202448.1148.4247.8348.0548.05271,100
Apr 16, 202448.2248.2347.8247.9947.99354,100
Apr 15, 202448.9549.1648.2148.3648.36144,500
Apr 12, 202448.9549.0148.4948.6648.66415,300
Apr 11, 202449.2649.2748.8149.1049.10231,700
Apr 10, 202449.6649.6649.1049.3149.31331,500
Apr 09, 202450.0750.1449.6450.0650.06143,000
Apr 08, 202449.8550.0149.8549.9949.99106,200
Apr 05, 202449.5349.8749.4549.7549.75346,000
Apr 04, 202449.7049.9149.2849.3749.37196,400
Apr 03, 202449.1849.6349.1849.4349.43107,600
Apr 02, 202449.5249.5849.2749.3149.31192,500
Apr 01, 202450.0550.0549.6449.8349.83157,000
Mar 28, 202449.9550.1849.9050.0450.04263,100
Mar 27, 202449.5849.9049.5849.9049.9060,700
Mar 26, 202449.5049.7249.3549.4749.47131,600
Mar 25, 202449.5149.8249.4649.4849.48228,300
Mar 22, 202449.8650.0049.5649.5849.58101,000
Mar 22, 20240.186 Dividend
Mar 21, 202449.9550.2549.9550.0749.88118,300
Mar 20, 202449.4649.8049.4149.7449.56100,700
Mar 19, 202449.3449.5549.3449.3949.21111,800
Mar 18, 202449.3449.3849.1249.2649.08139,300
Mar 15, 202449.1749.4549.1449.3149.13170,000
Mar 14, 202449.7049.7049.1149.3349.15172,900
Mar 13, 202449.6049.8049.5749.7149.53174,000
Mar 12, 202449.5249.5849.3149.5649.38167,000
Mar 11, 202449.0849.4749.0449.4449.26130,100
Mar 08, 202449.4149.5049.2049.2849.10214,700
Mar 07, 202449.2049.3949.1649.3449.16119,900
Mar 06, 202449.2049.3948.9649.0748.89222,800
Mar 05, 202448.7949.1448.7948.9848.80489,200
Mar 04, 202448.6148.9848.6148.7748.5991,500
Mar 01, 202448.6248.9448.5748.7748.59235,000
Feb 29, 202448.5948.6048.2248.5548.37124,200
Feb 28, 202448.3848.5948.2548.2548.0799,800
Feb 27, 202448.2948.4448.2048.3748.19293,100
Feb 26, 202448.7249.0648.4448.4948.31588,300
Feb 23, 202448.6048.9348.6048.8448.66190,300
Feb 23, 20240.186 Dividend
Feb 22, 202448.5048.8448.4548.7148.34219,900
Feb 21, 202448.5448.5448.1548.2847.92191,700
Feb 20, 202448.2948.7548.2848.6048.23356,400
Feb 16, 202448.4048.6648.3948.4548.09315,600
Feb 15, 202447.9048.5547.9048.4048.04304,400
Feb 14, 202447.1647.6347.1647.6247.26207,300
Feb 13, 202447.2547.3846.5146.8546.50387,800
Feb 12, 202447.5247.8847.5047.7247.36202,800
Feb 09, 202447.1147.5347.0647.5047.14261,700
Feb 08, 202447.3247.3246.7647.1546.80548,800
Feb 07, 202447.4947.5347.2147.4347.07343,100
Feb 06, 202447.2547.5347.2547.4947.1347,200
Feb 05, 202447.5047.5047.0847.2946.93142,000
Feb 02, 202447.5347.6147.1947.5647.20135,200
Feb 01, 202447.7047.7647.1347.6047.24175,800
Jan 31, 202448.1248.2647.6747.7047.34250,900
Jan 30, 202448.1648.3348.0448.2347.8779,800
Jan 29, 202447.9548.1747.7448.1747.81156,900
Jan 26, 202447.8448.0347.8448.0047.6478,800
Jan 25, 202447.9647.9747.7347.9647.60130,200
Jan 25, 20240.186 Dividend
Jan 24, 202447.8848.1447.8847.9747.42267,300
Jan 23, 202447.7547.8547.6047.7347.19100,500
Jan 22, 202447.6147.7047.4247.6847.14191,000
Jan 19, 202446.9047.5446.8147.5046.96114,500
Jan 18, 202446.8447.0646.7446.9346.40160,700
Jan 17, 202446.7046.8746.5146.7546.22177,200
Jan 16, 202446.9847.1546.7447.1446.60164,400
Jan 15, 202447.0447.2346.8647.2146.6771,800
Jan 12, 202447.3547.5346.9947.0646.5396,300
Jan 11, 202447.6047.6446.9547.2346.69216,800
Jan 10, 202447.7247.9647.6647.6847.14191,000
Jan 09, 202448.1548.1547.7047.8447.30329,100
Jan 08, 202447.8948.3047.8948.3047.7599,800
Jan 05, 202447.5648.0347.5647.8947.35202,000
Jan 04, 202447.3747.9147.3747.6647.12163,500
Jan 03, 202447.5947.6247.3047.4646.92201,200
Jan 02, 202447.7547.9447.6547.8047.26128,300
Dec 29, 202347.8948.0547.8448.0147.4686,700
Dec 28, 202347.8348.1147.8247.9247.38109,300
Dec 28, 20230.162 Dividend
Dec 27, 202347.8148.3047.8148.1147.40101,900
Dec 22, 202347.5447.8647.5447.8147.11142,600
Dec 21, 202347.3247.6947.3247.5246.82276,300
Dec 20, 202347.5047.7047.1247.1546.46184,800
Dec 19, 202347.0647.5547.0647.5246.82181,200
Dec 18, 202346.7847.0346.7546.9346.24126,300
Dec 15, 202347.1347.2546.6546.7146.02299,700
Dec 14, 202346.8047.2146.8047.1346.44388,500
Dec 13, 202345.6146.5545.3646.5445.86374,000
Dec 12, 202345.6945.7445.5345.7045.03191,100
Dec 11, 202345.5145.7545.3145.7445.07153,800
Dec 08, 202345.1445.5645.1445.4844.81249,600
Dec 07, 202345.2445.2445.0045.1744.51154,900
Dec 06, 202345.3645.6045.1645.1844.52167,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...