iShares Flexible Monthly Income ETF (TSX:XFLI)
Canada
· Delayed Price · Currency is CAD 40.40
+0.32 (0.80%)
May 12, 2025, 4:00 PM EDT
TSX:XFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 40.42 | 40.42 | 40.28 | 40.29 | - | -0.28% | 1,500 |
| May 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | 0.80% | 400 |
| May 9, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | - | -0.05% | - |
| May 8, 2025 | 40.09 | 40.10 | 40.09 | 40.10 | - | 0.60% | 4,600 |
| May 7, 2025 | 39.82 | 39.86 | 39.82 | 39.86 | - | 0.28% | 500 |
| May 6, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | - | 0.01% | - |
| May 5, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | - | -0.04% | 1,000 |
| May 2, 2025 | 39.73 | 39.78 | 39.69 | 39.76 | - | -0.48% | 5,400 |
| May 1, 2025 | 39.82 | 39.95 | 39.82 | 39.95 | - | 0.63% | 500 |
| Apr 30, 2025 | 39.86 | 39.86 | 39.70 | 39.70 | - | -0.58% | 1,200 |
| Apr 29, 2025 | 39.88 | 39.93 | 39.88 | 39.93 | - | 0.13% | 900 |
| Apr 28, 2025 | 39.85 | 39.91 | 39.84 | 39.88 | - | -0.03% | 1,600 |
| Apr 25, 2025 | 39.90 | 39.90 | 39.89 | 39.89 | - | -0.25% | 500 |
| Apr 24, 2025 | 40.05 | 40.05 | 39.98 | 39.99 | - | 0.20% | 700 |
| Apr 23, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | - | 0.60% | 400 |
| Apr 22, 2025 | 39.73 | 39.73 | 39.61 | 39.67 | - | 0.33% | 5,700 |
| Apr 21, 2025 | 39.50 | 39.54 | 39.50 | 39.54 | - | -0.30% | 700 |
| Apr 17, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | - | - | - |
| Apr 16, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | - | 0.43% | 300 |
| Apr 15, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | - | -0.05% | - |
| Apr 14, 2025 | 39.50 | 39.51 | 39.48 | 39.51 | - | 0.51% | 1,300 |
| Apr 11, 2025 | 39.19 | 39.32 | 39.18 | 39.31 | - | -0.91% | 13,900 |
| Apr 10, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | - | -2.03% | 300 |
| Apr 9, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | - | -0.02% | - |
| Apr 8, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | - | 0.10% | 400 |
| Apr 7, 2025 | 40.57 | 40.57 | 40.35 | 40.46 | - | -0.61% | 5,600 |
| Apr 4, 2025 | 41.13 | 41.13 | 40.63 | 40.71 | - | -0.07% | 4,700 |
| Apr 3, 2025 | 40.76 | 40.76 | 40.60 | 40.74 | - | -1.64% | 7,000 |
| Apr 2, 2025 | 41.44 | 41.44 | 41.42 | 41.42 | - | -0.10% | 12,500 |
| Apr 1, 2025 | 41.55 | 41.55 | 41.45 | 41.46 | - | -0.41% | 2,300 |
| Mar 31, 2025 | 41.54 | 41.63 | 41.54 | 41.63 | - | 0.53% | 5,200 |
| Mar 28, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | - | 0.29% | 300 |
| Mar 27, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | - | - | - |
| Mar 26, 2025 | 41.30 | 41.32 | 41.17 | 41.29 | - | -0.70% | 2,000 |
| Mar 25, 2025 | 41.52 | 41.62 | 41.51 | 41.58 | - | -0.14% | 4,100 |
| Mar 24, 2025 | 41.73 | 41.73 | 41.57 | 41.64 | - | -0.34% | 6,500 |
| Mar 21, 2025 | 41.73 | 41.78 | 41.73 | 41.78 | - | 0.24% | 1,100 |
| Mar 20, 2025 | 41.69 | 41.73 | 41.66 | 41.68 | - | 0.10% | 27,400 |
| Mar 19, 2025 | 41.61 | 41.64 | 41.61 | 41.64 | - | 0.43% | 2,000 |
| Mar 18, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | - | - | - |
| Mar 17, 2025 | 41.61 | 41.61 | 41.46 | 41.46 | - | -0.62% | 2,300 |
| Mar 14, 2025 | 41.73 | 41.75 | 41.71 | 41.72 | - | -0.26% | 4,100 |
| Mar 13, 2025 | 41.70 | 41.88 | 41.70 | 41.83 | - | 0.26% | 6,200 |
| Mar 12, 2025 | 41.83 | 41.83 | 41.72 | 41.72 | - | -0.29% | 2,900 |
| Mar 11, 2025 | 41.98 | 42.04 | 41.84 | 41.84 | - | -0.40% | 15,100 |
| Mar 10, 2025 | 42.04 | 42.04 | 42.01 | 42.01 | - | 0.53% | 500 |
| Mar 7, 2025 | 41.87 | 41.97 | 41.79 | 41.79 | - | 0.38% | 3,100 |
| Mar 6, 2025 | 41.56 | 41.63 | 41.53 | 41.63 | - | -0.36% | 2,600 |
| Mar 5, 2025 | 41.90 | 41.90 | 41.78 | 41.78 | - | -1.11% | 9,400 |
| Mar 4, 2025 | 42.42 | 42.42 | 42.24 | 42.25 | - | -0.42% | 1,600 |