iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) (TSX:XFH)
Canada flag Canada · Delayed Price · Currency is CAD
34.62
-0.04 (-0.12%)
Jun 5, 2025, 3:59 PM EDT

TSX:XFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202534.6534.6734.6234.6634.660.12%6,400
Jun 3, 202534.5434.6334.4834.6234.62-0.09%11,900
Jun 2, 202534.4734.6534.4734.6534.650.38%4,947
May 30, 202534.4934.5634.3434.5234.520.20%9,434
May 29, 202534.4134.4534.3234.4534.45-0.14%18,500
May 28, 202534.5534.5534.4634.5034.50-0.66%5,918
May 27, 202534.7634.7634.6834.7334.730.55%14,100
May 26, 202534.4034.5434.4034.5434.541.38%7,911
May 23, 202533.8534.1233.8534.0734.07-0.73%9,700
May 22, 202534.2634.4034.2634.3234.320.29%24,700
May 21, 202534.4734.5434.2234.2234.22-0.96%8,930
May 20, 202534.4634.6034.4634.5534.550.44%7,400
May 16, 202534.2234.4034.2134.4034.400.61%3,231
May 15, 202534.0034.2534.0034.1934.190.56%23,200
May 14, 202534.0734.0733.9134.0034.00-0.29%8,700
May 13, 202534.1334.1634.1034.1034.10-0.70%13,349
May 12, 202533.9934.3433.9934.3434.341.99%24,105
May 9, 202533.7533.7533.6133.6733.67-0.12%6,233
May 8, 202533.5933.7433.4733.7133.710.72%9,100
May 7, 202533.3633.5133.3233.4733.470.36%13,041
May 6, 202533.4733.4733.3433.3533.35-0.66%11,400
May 5, 202533.5833.6433.4733.5733.57-0.15%21,600
May 2, 202533.4133.6233.3533.6233.621.48%18,000
May 1, 202533.1633.2533.0533.1333.130.45%45,100
Apr 30, 202532.6133.0332.6132.9832.980.30%29,122
Apr 29, 202532.7632.9232.7432.8832.880.52%11,944
Apr 28, 202532.6932.7432.5832.7132.71-13,600
Apr 25, 202532.6132.7232.4632.7132.710.65%8,000
Apr 24, 202532.1632.5132.1632.5032.500.81%16,914
Apr 23, 202532.2432.3732.1532.2432.241.19%85,037
Apr 22, 202531.3331.8831.3331.8631.862.58%24,700
Apr 21, 202531.4231.4230.8431.0631.06-1.43%40,345
Apr 17, 202531.4831.7231.4031.5131.511.19%25,200
Apr 16, 202531.2831.4731.0231.1431.14-1.02%18,543
Apr 15, 202531.2231.5331.2231.4631.460.90%24,700
Apr 14, 202531.1731.2030.9131.1831.181.07%23,800
Apr 11, 202530.3730.9230.1230.8530.851.58%30,300
Apr 10, 202531.0231.0329.7530.3730.37-4.20%76,129
Apr 9, 202529.2331.7929.1131.7031.707.90%120,200
Apr 8, 202530.5030.6229.1029.3829.38-1.01%129,300
Apr 7, 202529.3330.3129.0829.6829.68-1.69%90,319
Apr 4, 202530.8830.8830.1130.1930.19-5.51%137,816
Apr 3, 202532.1632.2031.9231.9531.95-3.50%28,143
Apr 2, 202532.7933.1132.7933.1133.11-0.03%2,300
Apr 1, 202533.0033.1332.9333.1233.120.21%14,409
Mar 31, 202532.9233.1132.7533.0533.05-0.84%28,618
Mar 28, 202533.5333.5333.2933.3333.33-1.30%30,315
Mar 27, 202533.6533.8033.6533.7733.770.06%9,733
Mar 26, 202533.9833.9833.7133.7533.75-0.97%16,700
Mar 25, 202534.0834.0833.9434.0834.080.41%21,922