Canada markets open in 6 hours 19 minutes

iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) (XPF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.52-0.09 (-0.62%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202414.4714.5214.4714.5214.523,900
Apr 24, 202414.5114.5114.5114.5114.51600
Apr 24, 20240.065 Dividend
Apr 23, 202414.6614.6714.6614.6714.60600
Apr 22, 202414.5114.5514.5114.5314.471,800
Apr 19, 202414.6014.6014.5214.5214.46700
Apr 18, 202414.5014.5614.5014.5614.50800
Apr 17, 202414.5214.5814.5214.5414.481,400
Apr 16, 202414.4514.4914.3814.4914.432,600
Apr 15, 202414.5114.6014.5014.5014.444,300
Apr 12, 202414.7214.7214.7214.7214.65-
Apr 11, 202414.8614.8614.6814.7214.65400
Apr 10, 202414.8714.8714.8214.8214.75800
Apr 09, 202414.8914.8914.8714.8714.80200
Apr 08, 202414.8014.8014.8014.8014.73300
Apr 05, 202414.8514.8514.8514.8514.78200
Apr 04, 202414.9014.9014.8514.8814.815,300
Apr 03, 202414.8614.8614.8614.8614.79900
Apr 02, 202414.9314.9314.8414.8414.77600
Apr 01, 202414.8014.8814.8014.8814.81800
Mar 28, 202414.9514.9514.9014.9014.83259,500
Mar 27, 202414.7914.8914.7914.8914.822,900
Mar 26, 202414.8014.8814.8014.8814.812,500
Mar 25, 202414.9314.9314.8414.8414.775,500
Mar 22, 202414.7914.8814.7914.8814.811,500
Mar 22, 20240.069 Dividend
Mar 21, 202414.9314.9314.9314.9314.80300
Mar 20, 202414.8514.9214.8314.8314.706,300
Mar 19, 202414.8014.8014.8014.8014.67600
Mar 18, 202414.7214.7514.7214.7414.612,400
Mar 15, 202414.7014.7214.6814.7214.592,500
Mar 14, 202414.7014.7014.7014.7014.57300
Mar 13, 202414.7714.7714.7614.7614.632,700
Mar 12, 202414.9214.9214.7314.7314.601,200
Mar 11, 202414.8414.8414.8414.8414.71100
Mar 08, 202414.7214.7514.7014.7214.592,400
Mar 07, 202414.7014.7014.6914.7014.5710,700
Mar 06, 202414.6414.6614.6414.6614.531,300
Mar 05, 202414.6514.6514.6514.6514.52100
Mar 04, 202414.6214.6214.6214.6214.49500
Mar 01, 202414.5614.6014.5614.6014.4713,100
Feb 29, 202414.5114.6914.5114.6914.568,400
Feb 28, 202414.6014.6014.5114.5114.384,100
Feb 27, 202414.5614.5614.5114.5114.381,700
Feb 26, 202414.5114.5514.5114.5414.412,700
Feb 23, 202414.6014.6014.5614.5614.432,200
Feb 23, 20240.069 Dividend
Feb 22, 202414.6314.6514.6114.6114.417,100
Feb 21, 202414.6414.6414.5514.5514.352,000
Feb 20, 202414.5114.6414.5114.6014.407,200
Feb 16, 202414.6314.6314.6014.6014.401,400
Feb 15, 202414.6014.6014.5514.5514.351,200
Feb 14, 202414.5314.5314.5214.5214.32500
Feb 13, 202414.5014.5314.5014.5014.301,400
Feb 12, 202414.4814.6014.4814.6014.404,200
Feb 09, 202414.6014.6014.6014.6014.406,300
Feb 08, 202414.6014.6014.5914.5914.39900
Feb 07, 202414.5114.5514.4914.5414.342,900
Feb 06, 202414.5714.5814.5414.5414.341,800
Feb 05, 202414.6914.6914.5714.5714.373,700
Feb 02, 202414.6814.7014.6114.6314.433,800
Feb 01, 202414.4914.6514.4914.6514.451,400
Jan 31, 202414.6814.6814.5814.5814.381,000
Jan 30, 202414.4814.6814.4814.6814.489,400
Jan 29, 202414.7214.7214.5814.6514.451,000
Jan 26, 202414.5814.5814.5814.5814.381,200
Jan 25, 202414.4814.4814.4814.4814.281,200
Jan 25, 20240.069 Dividend
Jan 24, 202414.5314.5714.5314.5714.303,000
Jan 23, 202414.5414.5414.5314.5314.26700
Jan 22, 202414.3714.4314.3714.4314.162,500
Jan 19, 202414.4014.4114.4014.4014.142,100
Jan 18, 202414.4214.4314.3314.3914.131,200
Jan 17, 202414.3114.3414.3114.3114.05800
Jan 16, 202414.3714.4014.3314.4014.142,800
Jan 15, 202414.3714.3714.3414.3514.092,700
Jan 12, 202414.3514.3514.3514.3514.09400
Jan 11, 202414.3314.3314.2714.2814.022,600
Jan 10, 202414.3314.3314.3314.3314.071,200
Jan 09, 202414.1714.2514.1714.2513.991,700
Jan 08, 202414.1914.2014.1514.2013.947,200
Jan 05, 202414.0814.1614.0814.1613.902,200
Jan 04, 202414.1914.1914.1014.1013.841,300
Jan 03, 202414.0214.1014.0014.1013.846,600
Jan 02, 202413.9913.9913.9713.9713.715,600
Dec 29, 202313.8713.9613.8713.9613.701,300
Dec 28, 202313.9513.9513.9413.9413.68400
Dec 28, 20230.081 Dividend
Dec 27, 202314.0014.0714.0014.0313.6911,900
Dec 22, 202314.0514.0814.0514.0813.743,400
Dec 21, 202314.0114.0114.0014.0013.66500
Dec 20, 202314.0114.0513.9814.0013.663,200
Dec 19, 202313.9913.9913.9813.9813.64700
Dec 18, 202314.3014.3013.9214.0013.666,400
Dec 15, 202313.9514.0913.9514.0713.7338,600
Dec 14, 202313.9114.0013.9113.9813.6413,900
Dec 13, 202313.6413.8213.6213.8213.4911,500
Dec 12, 202313.7313.7513.7213.7213.398,900
Dec 11, 202313.8113.8113.7413.7513.421,300
Dec 08, 202313.7713.7713.7313.7313.4010,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...