iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) (TSX:XFH)
34.62
-0.04 (-0.12%)
Jun 5, 2025, 3:59 PM EDT
TSX:XFH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 34.65 | 34.67 | 34.62 | 34.66 | 34.66 | 0.12% | 6,400 |
Jun 3, 2025 | 34.54 | 34.63 | 34.48 | 34.62 | 34.62 | -0.09% | 11,900 |
Jun 2, 2025 | 34.47 | 34.65 | 34.47 | 34.65 | 34.65 | 0.38% | 4,947 |
May 30, 2025 | 34.49 | 34.56 | 34.34 | 34.52 | 34.52 | 0.20% | 9,434 |
May 29, 2025 | 34.41 | 34.45 | 34.32 | 34.45 | 34.45 | -0.14% | 18,500 |
May 28, 2025 | 34.55 | 34.55 | 34.46 | 34.50 | 34.50 | -0.66% | 5,918 |
May 27, 2025 | 34.76 | 34.76 | 34.68 | 34.73 | 34.73 | 0.55% | 14,100 |
May 26, 2025 | 34.40 | 34.54 | 34.40 | 34.54 | 34.54 | 1.38% | 7,911 |
May 23, 2025 | 33.85 | 34.12 | 33.85 | 34.07 | 34.07 | -0.73% | 9,700 |
May 22, 2025 | 34.26 | 34.40 | 34.26 | 34.32 | 34.32 | 0.29% | 24,700 |
May 21, 2025 | 34.47 | 34.54 | 34.22 | 34.22 | 34.22 | -0.96% | 8,930 |
May 20, 2025 | 34.46 | 34.60 | 34.46 | 34.55 | 34.55 | 0.44% | 7,400 |
May 16, 2025 | 34.22 | 34.40 | 34.21 | 34.40 | 34.40 | 0.61% | 3,231 |
May 15, 2025 | 34.00 | 34.25 | 34.00 | 34.19 | 34.19 | 0.56% | 23,200 |
May 14, 2025 | 34.07 | 34.07 | 33.91 | 34.00 | 34.00 | -0.29% | 8,700 |
May 13, 2025 | 34.13 | 34.16 | 34.10 | 34.10 | 34.10 | -0.70% | 13,349 |
May 12, 2025 | 33.99 | 34.34 | 33.99 | 34.34 | 34.34 | 1.99% | 24,105 |
May 9, 2025 | 33.75 | 33.75 | 33.61 | 33.67 | 33.67 | -0.12% | 6,233 |
May 8, 2025 | 33.59 | 33.74 | 33.47 | 33.71 | 33.71 | 0.72% | 9,100 |
May 7, 2025 | 33.36 | 33.51 | 33.32 | 33.47 | 33.47 | 0.36% | 13,041 |
May 6, 2025 | 33.47 | 33.47 | 33.34 | 33.35 | 33.35 | -0.66% | 11,400 |
May 5, 2025 | 33.58 | 33.64 | 33.47 | 33.57 | 33.57 | -0.15% | 21,600 |
May 2, 2025 | 33.41 | 33.62 | 33.35 | 33.62 | 33.62 | 1.48% | 18,000 |
May 1, 2025 | 33.16 | 33.25 | 33.05 | 33.13 | 33.13 | 0.45% | 45,100 |
Apr 30, 2025 | 32.61 | 33.03 | 32.61 | 32.98 | 32.98 | 0.30% | 29,122 |
Apr 29, 2025 | 32.76 | 32.92 | 32.74 | 32.88 | 32.88 | 0.52% | 11,944 |
Apr 28, 2025 | 32.69 | 32.74 | 32.58 | 32.71 | 32.71 | - | 13,600 |
Apr 25, 2025 | 32.61 | 32.72 | 32.46 | 32.71 | 32.71 | 0.65% | 8,000 |
Apr 24, 2025 | 32.16 | 32.51 | 32.16 | 32.50 | 32.50 | 0.81% | 16,914 |
Apr 23, 2025 | 32.24 | 32.37 | 32.15 | 32.24 | 32.24 | 1.19% | 85,037 |
Apr 22, 2025 | 31.33 | 31.88 | 31.33 | 31.86 | 31.86 | 2.58% | 24,700 |
Apr 21, 2025 | 31.42 | 31.42 | 30.84 | 31.06 | 31.06 | -1.43% | 40,345 |
Apr 17, 2025 | 31.48 | 31.72 | 31.40 | 31.51 | 31.51 | 1.19% | 25,200 |
Apr 16, 2025 | 31.28 | 31.47 | 31.02 | 31.14 | 31.14 | -1.02% | 18,543 |
Apr 15, 2025 | 31.22 | 31.53 | 31.22 | 31.46 | 31.46 | 0.90% | 24,700 |
Apr 14, 2025 | 31.17 | 31.20 | 30.91 | 31.18 | 31.18 | 1.07% | 23,800 |
Apr 11, 2025 | 30.37 | 30.92 | 30.12 | 30.85 | 30.85 | 1.58% | 30,300 |
Apr 10, 2025 | 31.02 | 31.03 | 29.75 | 30.37 | 30.37 | -4.20% | 76,129 |
Apr 9, 2025 | 29.23 | 31.79 | 29.11 | 31.70 | 31.70 | 7.90% | 120,200 |
Apr 8, 2025 | 30.50 | 30.62 | 29.10 | 29.38 | 29.38 | -1.01% | 129,300 |
Apr 7, 2025 | 29.33 | 30.31 | 29.08 | 29.68 | 29.68 | -1.69% | 90,319 |
Apr 4, 2025 | 30.88 | 30.88 | 30.11 | 30.19 | 30.19 | -5.51% | 137,816 |
Apr 3, 2025 | 32.16 | 32.20 | 31.92 | 31.95 | 31.95 | -3.50% | 28,143 |
Apr 2, 2025 | 32.79 | 33.11 | 32.79 | 33.11 | 33.11 | -0.03% | 2,300 |
Apr 1, 2025 | 33.00 | 33.13 | 32.93 | 33.12 | 33.12 | 0.21% | 14,409 |
Mar 31, 2025 | 32.92 | 33.11 | 32.75 | 33.05 | 33.05 | -0.84% | 28,618 |
Mar 28, 2025 | 33.53 | 33.53 | 33.29 | 33.33 | 33.33 | -1.30% | 30,315 |
Mar 27, 2025 | 33.65 | 33.80 | 33.65 | 33.77 | 33.77 | 0.06% | 9,733 |
Mar 26, 2025 | 33.98 | 33.98 | 33.71 | 33.75 | 33.75 | -0.97% | 16,700 |
Mar 25, 2025 | 34.08 | 34.08 | 33.94 | 34.08 | 34.08 | 0.41% | 21,922 |