iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) (TSX:XFH)
Canada · Delayed Price · Currency is CAD 36.03
+0.32 (0.90%)
Sep 11, 2025, 3:59 PM EDT
TSX:XFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 35.81 | 36.03 | 35.81 | 36.03 | 36.03 | 0.90% | 2,352 |
| Sep 10, 2025 | 35.81 | 35.81 | 35.71 | 35.71 | 35.71 | -0.20% | 5,344 |
| Sep 9, 2025 | 35.65 | 35.78 | 35.63 | 35.78 | 35.78 | -0.06% | 8,500 |
| Sep 8, 2025 | 35.80 | 35.80 | 35.75 | 35.80 | 35.80 | 0.70% | 8,329 |
| Sep 5, 2025 | 35.66 | 35.67 | 35.40 | 35.55 | 35.55 | -0.06% | 31,800 |
| Sep 4, 2025 | 35.37 | 35.58 | 35.37 | 35.57 | 35.57 | 0.82% | 16,006 |
| Sep 3, 2025 | 35.25 | 35.28 | 35.18 | 35.28 | 35.28 | -0.06% | 15,546 |
| Sep 2, 2025 | 35.24 | 35.31 | 35.12 | 35.30 | 35.30 | -0.45% | 7,800 |
| Aug 29, 2025 | 35.60 | 35.60 | 35.40 | 35.46 | 35.46 | -0.59% | 20,601 |
| Aug 28, 2025 | 35.68 | 35.69 | 35.65 | 35.67 | 35.67 | 0.08% | 6,500 |
| Aug 27, 2025 | 35.62 | 35.65 | 35.58 | 35.64 | 35.64 | -0.22% | 21,500 |
| Aug 26, 2025 | 35.73 | 35.73 | 35.64 | 35.72 | 35.72 | -0.39% | 12,300 |
| Aug 25, 2025 | 35.98 | 36.02 | 35.86 | 35.86 | 35.86 | -0.58% | 25,143 |
| Aug 22, 2025 | 35.95 | 36.13 | 35.95 | 36.07 | 36.07 | 0.61% | 18,524 |
| Aug 21, 2025 | 35.77 | 35.88 | 35.77 | 35.85 | 35.85 | -0.14% | 15,048 |
| Aug 20, 2025 | 35.85 | 35.91 | 35.80 | 35.90 | 35.90 | 0.25% | 11,200 |
| Aug 19, 2025 | 35.80 | 35.91 | 35.79 | 35.81 | 35.81 | 0.08% | 7,300 |
| Aug 18, 2025 | 35.72 | 35.78 | 35.68 | 35.78 | 35.78 | 0.22% | 10,745 |
| Aug 15, 2025 | 35.66 | 35.70 | 35.64 | 35.70 | 35.70 | 0.22% | 11,300 |
| Aug 14, 2025 | 35.43 | 35.62 | 35.42 | 35.62 | 35.62 | 0.34% | 10,600 |
| Aug 13, 2025 | 35.41 | 35.50 | 35.41 | 35.50 | 35.50 | 0.31% | 6,500 |
| Aug 12, 2025 | 35.20 | 35.39 | 35.20 | 35.39 | 35.39 | 0.65% | 4,245 |
| Aug 11, 2025 | 35.15 | 35.17 | 35.13 | 35.16 | 35.16 | -0.06% | 8,719 |
| Aug 8, 2025 | 35.08 | 35.20 | 35.08 | 35.18 | 35.18 | 0.66% | 14,830 |
| Aug 7, 2025 | 34.93 | 35.03 | 34.90 | 34.95 | 34.95 | 0.75% | 11,539 |
| Aug 6, 2025 | 34.66 | 34.71 | 34.62 | 34.69 | 34.69 | 0.20% | 14,920 |
| Aug 5, 2025 | 34.88 | 34.88 | 34.54 | 34.62 | 34.62 | 1.35% | 34,100 |
| Aug 1, 2025 | 34.23 | 34.23 | 34.01 | 34.16 | 34.16 | -1.58% | 10,700 |
| Jul 31, 2025 | 34.82 | 34.85 | 34.62 | 34.71 | 34.71 | -0.37% | 12,900 |
| Jul 30, 2025 | 35.04 | 35.04 | 34.77 | 34.84 | 34.84 | 0.09% | 16,137 |
| Jul 29, 2025 | 34.83 | 34.93 | 34.80 | 34.81 | 34.81 | -0.06% | 14,800 |
| Jul 28, 2025 | 34.95 | 34.96 | 34.77 | 34.83 | 34.83 | -0.68% | 6,300 |
| Jul 25, 2025 | 34.90 | 35.07 | 34.89 | 35.07 | 35.07 | 0.06% | 19,900 |
| Jul 24, 2025 | 35.03 | 35.12 | 35.02 | 35.05 | 35.05 | -0.37% | 23,639 |
| Jul 23, 2025 | 34.87 | 35.19 | 34.87 | 35.18 | 35.18 | 2.09% | 31,913 |
| Jul 22, 2025 | 34.43 | 34.48 | 34.34 | 34.46 | 34.46 | 0.09% | 7,700 |
| Jul 21, 2025 | 34.46 | 34.53 | 34.40 | 34.43 | 34.43 | -0.03% | 16,531 |
| Jul 18, 2025 | 34.50 | 34.50 | 34.41 | 34.44 | 34.44 | -0.35% | 6,212 |
| Jul 17, 2025 | 34.45 | 34.57 | 34.45 | 34.56 | 34.56 | 0.52% | 6,525 |
| Jul 16, 2025 | 34.40 | 34.40 | 34.05 | 34.38 | 34.38 | 0.09% | 27,709 |
| Jul 15, 2025 | 34.57 | 34.57 | 34.33 | 34.35 | 34.35 | -0.29% | 7,322 |
| Jul 14, 2025 | 34.38 | 34.50 | 34.32 | 34.45 | 34.45 | 0.12% | 16,007 |
| Jul 11, 2025 | 34.47 | 34.47 | 34.36 | 34.41 | 34.41 | -0.61% | 6,600 |
| Jul 10, 2025 | 34.61 | 34.63 | 34.56 | 34.62 | 34.62 | 0.03% | 23,400 |
| Jul 9, 2025 | 34.50 | 34.61 | 34.43 | 34.61 | 34.61 | 0.67% | 6,837 |
| Jul 8, 2025 | 34.29 | 34.40 | 34.29 | 34.38 | 34.38 | 0.73% | 17,934 |
| Jul 7, 2025 | 34.26 | 34.26 | 34.11 | 34.13 | 34.13 | -0.44% | 30,800 |
| Jul 4, 2025 | 34.09 | 34.30 | 34.09 | 34.28 | 34.28 | -0.41% | 7,715 |
| Jul 3, 2025 | 34.28 | 34.42 | 34.28 | 34.42 | 34.42 | 0.61% | 14,700 |
| Jul 2, 2025 | 34.15 | 34.21 | 34.09 | 34.21 | 34.21 | 0.26% | 27,018 |