Canada markets closed

iShares Floating Rate Index ETF (XFR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.09+0.01 (+0.05%)
At close: 03:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.0820.1020.0820.0920.0952,983
Apr 25, 202420.0820.0920.0820.0820.0825,500
Apr 24, 202420.0920.0920.0720.0720.0767,800
Apr 24, 20240.086 Dividend
Apr 23, 202420.1620.1720.1620.1620.0718,600
Apr 22, 202420.1720.1720.1620.1620.0728,600
Apr 19, 202420.1720.1720.1620.1720.0855,300
Apr 18, 202420.1220.1720.1020.1720.08105,700
Apr 17, 202420.1420.1620.1420.1620.0710,400
Apr 16, 202420.1220.1620.1220.1520.0627,500
Apr 15, 202420.1320.1520.1320.1520.0637,700
Apr 12, 202420.1520.1520.1320.1420.0527,200
Apr 11, 202420.1420.1420.1220.1320.0490,400
Apr 10, 202420.1420.1420.1220.1220.033,200
Apr 09, 202420.1320.1320.1220.1220.0312,000
Apr 08, 202420.1120.1320.1120.1220.0347,000
Apr 05, 202420.1220.1220.1120.1220.0330,300
Apr 04, 202420.1320.1320.1020.1020.0145,900
Apr 03, 202420.1120.1220.1120.1120.025,000
Apr 02, 202420.1220.1220.1120.1220.037,900
Apr 01, 202420.1120.1120.1020.1120.0225,700
Mar 28, 202420.1120.1120.0920.1120.0222,800
Mar 27, 202420.0920.1020.0820.0819.9966,800
Mar 26, 202420.0920.0920.0720.0920.0073,100
Mar 25, 202420.0920.0920.0820.0920.0039,900
Mar 22, 202420.0820.0920.0820.0819.9928,900
Mar 22, 20240.088 Dividend
Mar 21, 202420.1420.1620.1420.1419.9774,200
Mar 20, 202420.1520.1620.1520.1619.9917,000
Mar 19, 202420.1620.1620.1420.1519.9810,300
Mar 18, 202420.1420.1520.1420.1519.986,000
Mar 15, 202420.1320.1620.1320.1619.9998,500
Mar 14, 202420.1320.1520.1320.1519.9876,600
Mar 13, 202420.1520.1520.1320.1319.9632,800
Mar 12, 202420.1320.1320.1220.1319.9614,900
Mar 11, 202420.1220.1420.1220.1219.9519,200
Mar 08, 202420.1420.1420.1220.1319.969,200
Mar 07, 202420.1120.1320.1120.1219.95234,300
Mar 06, 202420.1120.1220.1020.1219.9521,800
Mar 05, 202420.1020.1220.1020.1119.9438,100
Mar 04, 202420.1320.1320.1120.1119.9466,200
Mar 01, 202420.1320.1320.1020.1119.9481,700
Feb 29, 202420.0920.1120.0920.1019.9315,500
Feb 28, 202420.1120.1120.0920.1019.9326,900
Feb 27, 202420.0920.1120.0920.0919.9217,100
Feb 26, 202420.1020.1020.0920.0919.9222,400
Feb 23, 202420.0920.1020.0920.1019.935,800
Feb 23, 20240.086 Dividend
Feb 22, 202420.1420.1820.1420.1619.9053,200
Feb 21, 202420.1820.1820.1520.1719.9117,200
Feb 20, 202420.1720.1720.1620.1619.9029,500
Feb 16, 202420.1220.1620.1220.1619.9016,000
Feb 15, 202420.1320.1620.1220.1519.8921,400
Feb 14, 202420.1320.1620.1320.1519.8910,800
Feb 13, 202420.1220.1620.1220.1619.9036,600
Feb 12, 202420.1220.1420.1220.1419.8814,200
Feb 09, 202420.1320.1420.1220.1319.8724,200
Feb 08, 202420.1120.1320.1120.1319.8763,100
Feb 07, 202420.1020.1320.1020.1219.8613,900
Feb 06, 202420.1220.1320.1220.1219.8637,200
Feb 05, 202420.1520.1520.1120.1119.8569,000
Feb 02, 202420.1020.1220.1020.1219.86247,200
Feb 01, 202420.1020.1120.0920.1019.8447,300
Jan 31, 202420.1120.1120.0920.1019.844,000
Jan 30, 202420.1020.1120.1020.1119.8511,000
Jan 29, 202420.0820.1020.0820.1019.8446,800
Jan 26, 202420.0920.1020.0920.0919.8381,300
Jan 25, 202420.1120.1120.0920.1019.8419,600
Jan 25, 20240.086 Dividend
Jan 24, 202420.1320.1720.1320.1719.8333,400
Jan 23, 202420.1720.1720.1520.1519.8115,200
Jan 22, 202420.1420.1620.1420.1519.8146,400
Jan 19, 202420.1620.1620.1520.1519.8145,400
Jan 18, 202420.1420.1520.1420.1519.8145,400
Jan 17, 202420.1320.1520.1320.1519.8111,600
Jan 16, 202420.1420.1420.1320.1419.8055,900
Jan 15, 202420.1420.1420.1320.1419.8052,400
Jan 12, 202420.1320.1520.1320.1519.817,900
Jan 11, 202420.1320.1420.1320.1319.7925,600
Jan 10, 202420.1320.1420.1320.1319.798,300
Jan 09, 202420.1320.1320.1120.1319.7928,200
Jan 08, 202420.1120.1320.1120.1219.7864,700
Jan 05, 202420.1120.1220.1120.1219.7840,400
Jan 04, 202420.1220.1220.1020.1119.7726,400
Jan 03, 202420.1020.1120.1020.1119.7733,100
Jan 02, 202420.1120.1220.1020.1119.7724,400
Dec 29, 202320.1120.1320.1020.1219.7814,500
Dec 28, 202320.1120.1220.0920.0919.7549,000
Dec 28, 20230.088 Dividend
Dec 27, 202320.1720.1920.1520.1719.7464,100
Dec 22, 202320.1620.1820.1620.1819.7557,600
Dec 21, 202320.1520.1720.1520.1719.7462,000
Dec 20, 202320.1520.1720.1520.1719.7451,300
Dec 19, 202320.1420.1620.1420.1519.7239,400
Dec 18, 202320.1720.1720.1520.1619.739,600
Dec 15, 202320.1520.1620.1520.1619.7335,100
Dec 14, 202320.1620.1620.1420.1419.7172,800
Dec 13, 202320.1620.1620.1320.1319.7014,200
Dec 12, 202320.1420.1420.1220.1319.7021,500
Dec 11, 202320.1420.1520.1420.1519.7273,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...