Ishares S&P TSX Capped Financials ETF (TSX: XFN )

55.59 -0.14 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 55.69 55.86 55.43 55.59 233,030 -0.14(-0.25%)
Sep 17, 2024 55.87 55.88 55.57 55.73 95,288 +0.04(+0.07%)
Sep 16, 2024 55.44 55.74 55.38 55.69 108,392 +0.37(+0.67%)
Sep 13, 2024 55.26 55.49 55.19 55.32 210,865 +0.15(+0.27%)
Sep 12, 2024 54.82 55.17 54.73 55.17 164,295 +0.36(+0.66%)
Sep 11, 2024 54.27 54.82 53.97 54.81 187,285 +0.46(+0.85%)
Sep 10, 2024 54.20 54.35 53.76 54.35 218,546 +0.11(+0.20%)
Sep 09, 2024 53.67 54.32 53.67 54.24 172,179 +0.76(+1.42%)
Sep 06, 2024 53.72 54.14 53.22 53.48 216,935 -0.25(-0.47%)
Sep 05, 2024 53.71 53.94 53.57 53.73 265,085 +0.05(+0.09%)
Sep 04, 2024 53.25 53.70 53.25 53.68 193,601 +0.26(+0.49%)
Sep 03, 2024 53.45 53.67 53.30 53.42 183,571 -0.22(-0.41%)
Aug 30, 2024 53.64 0 +0.50(+0.94%)
Aug 29, 2024 53.08 53.45 53.06 53.14 347,265 +0.34(+0.64%)
Aug 28, 2024 52.78 53.10 52.66 52.80 87,657 +0.13(+0.25%)
Aug 27, 2024 52.38 52.74 52.36 52.67 187,751 -0.16(-0.30%)
Aug 26, 2024 52.85 52.97 52.77 52.83 259,882 +0.05(+0.09%)
Aug 23, 2024 52.30 52.93 52.30 52.78 474,462 +0.64(+1.23%)
Aug 22, 2024 52.11 52.15 51.85 52.14 70,693 -0.06(-0.11%)
Aug 21, 2024 51.97 52.21 51.96 52.20 114,756 +0.17(+0.33%)
Aug 20, 2024 51.94 52.09 51.87 52.03 153,410 -0.04(-0.08%)
Aug 19, 2024 51.92 52.24 51.92 52.07 198,505 +0.17(+0.33%)
Aug 16, 2024 51.66 51.90 51.58 51.90 117,762 +0.26(+0.50%)
Aug 15, 2024 51.50 51.79 51.44 51.64 291,387 +0.45(+0.88%)
Aug 14, 2024 50.85 51.22 50.85 51.19 257,597 +0.47(+0.93%)
Aug 13, 2024 50.36 50.75 50.36 50.72 320,588 +0.64(+1.28%)
Aug 12, 2024 50.34 50.34 49.99 50.08 237,001 -0.24(-0.48%)
Aug 09, 2024 49.99 50.34 49.96 50.32 421,859 +0.36(+0.72%)
Aug 08, 2024 49.41 50.12 49.41 49.96 696,017 +0.70(+1.42%)
Aug 07, 2024 50.26 50.26 49.05 49.26 382,295 -0.56(-1.12%)
Aug 06, 2024 49.34 49.94 49.15 49.82 653,048 -0.50(-0.99%)
Aug 02, 2024 50.32 0 -1.23(-2.39%)
Aug 01, 2024 52.45 52.45 51.35 51.55 410,878 -0.83(-1.58%)
Jul 31, 2024 52.30 52.65 52.11 52.38 176,456 +0.32(+0.61%)
Jul 30, 2024 51.88 52.31 51.88 52.06 261,384 +0.28(+0.54%)
Jul 29, 2024 51.95 52.00 51.63 51.78 157,889 -0.05(-0.10%)
Jul 26, 2024 51.56 51.86 51.56 51.83 559,089 +0.36(+0.70%)
Jul 25, 2024 51.20 51.72 51.12 51.47 82,085 +0.20(+0.39%)
Jul 24, 2024 51.42 51.62 51.25 51.27 163,994 -0.33(-0.64%)
Jul 23, 2024 51.71 51.75 51.42 51.60 171,061 -0.11(-0.21%)
Jul 22, 2024 51.51 51.73 51.33 51.71 201,383 +0.47(+0.92%)
Jul 19, 2024 51.30 51.56 51.17 51.24 220,341 -0.20(-0.39%)
Jul 18, 2024 51.59 51.80 51.24 51.44 223,629 -0.10(-0.19%)
Jul 17, 2024 51.18 51.61 51.18 51.54 307,222 +0.00(+0.00%)
Jul 16, 2024 51.29 51.58 51.18 51.54 141,125 +0.37(+0.72%)
Jul 15, 2024 51.05 51.26 50.98 51.17 139,585 +0.26(+0.51%)
Jul 12, 2024 50.65 51.08 50.65 50.91 405,593 +0.35(+0.69%)
Jul 11, 2024 50.40 50.67 50.37 50.56 386,110 +0.32(+0.64%)
Jul 10, 2024 49.84 50.26 49.84 50.24 348,742 +0.55(+1.11%)
Jul 09, 2024 49.46 49.83 49.42 49.69 140,553 +0.14(+0.28%)
Jul 08, 2024 49.28 49.58 49.28 49.55 74,255 +0.31(+0.63%)
Jul 05, 2024 49.79 49.80 49.24 49.24 276,761 -0.51(-1.03%)
Jul 04, 2024 49.80 49.93 49.73 49.75 37,299 -0.05(-0.10%)
Jul 03, 2024 49.33 49.81 49.33 49.80 278,495 +0.58(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.