iShares Flexible Monthly Income ETF (TSX: XFLI)
Canada
· Delayed Price · Currency is CAD 41.60
-0.69 (-1.63%)
Feb 4, 2025, 2:43 PM EST
TSX:XFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 41.56 | 41.73 | 41.56 | 41.69 | - | 0.22% | 2,830 |
| Feb 4, 2025 | 41.77 | 41.77 | 41.60 | 41.60 | - | -1.63% | 2,800 |
| Feb 3, 2025 | 42.60 | 42.60 | 42.28 | 42.29 | - | 0.31% | 3,900 |
| Jan 31, 2025 | 42.19 | 42.19 | 41.84 | 42.16 | - | -0.28% | 5,900 |
| Jan 30, 2025 | 41.87 | 42.38 | 41.87 | 42.28 | - | 0.88% | 3,800 |
| Jan 29, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | - | 0.29% | 100 |
| Jan 28, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | - | -0.33% | 400 |
| Jan 27, 2025 | 41.95 | 41.95 | 41.93 | 41.93 | - | 0.22% | 700 |
| Jan 24, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | - | 0.22% | - |
| Jan 23, 2025 | 41.82 | 41.82 | 41.75 | 41.75 | - | -0.24% | 1,600 |
| Jan 22, 2025 | 41.84 | 41.85 | 41.83 | 41.85 | - | 0.34% | 2,400 |
| Jan 21, 2025 | 41.85 | 41.85 | 41.67 | 41.71 | - | -0.69% | 800 |
| Jan 20, 2025 | 41.70 | 42.05 | 41.60 | 42.00 | - | 0.36% | 5,400 |
| Jan 17, 2025 | 41.94 | 41.94 | 41.85 | 41.85 | - | 0.50% | 200 |
| Jan 16, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | - | 0.26% | 100 |
| Jan 15, 2025 | 41.54 | 41.54 | 41.53 | 41.53 | - | 0.14% | 3,300 |
| Jan 14, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | - | -0.41% | 100 |
| Jan 13, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | - | 0.22% | 500 |
| Jan 10, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | - | -0.19% | - |
| Jan 9, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | - | -0.07% | - |
| Jan 8, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | - | 0.19% | 1,300 |
| Jan 7, 2025 | 41.54 | 41.58 | 41.54 | 41.58 | - | 0.10% | 800 |
| Jan 6, 2025 | 41.54 | 41.60 | 41.52 | 41.54 | - | -0.79% | 5,700 |
| Jan 3, 2025 | 41.78 | 41.89 | 41.78 | 41.87 | - | 0.70% | 1,200 |
| Jan 2, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | - | - | - |
| Dec 31, 2024 | 41.61 | 41.61 | 41.58 | 41.58 | - | 0.07% | 18,000 |
| Dec 30, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | - | -1.56% | 100 |
| Dec 27, 2024 | 42.18 | 42.22 | 42.18 | 42.21 | - | 0.43% | 4,100 |
| Dec 24, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | - | -0.36% | - |
| Dec 23, 2024 | 42.25 | 42.25 | 42.18 | 42.18 | - | 0.55% | 2,400 |
| Dec 20, 2024 | 41.99 | 41.99 | 41.95 | 41.95 | - | -0.57% | 1,100 |
| Dec 19, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | - | -0.02% | - |
| Dec 18, 2024 | 42.04 | 42.20 | 42.03 | 42.20 | - | 0.33% | 2,100 |
| Dec 17, 2024 | 42.05 | 42.06 | 42.01 | 42.06 | - | 0.50% | 3,400 |
| Dec 16, 2024 | 41.90 | 41.90 | 41.85 | 41.85 | - | 0.02% | 500 |
| Dec 13, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | - | 0.05% | - |
| Dec 12, 2024 | 41.76 | 41.82 | 41.76 | 41.82 | - | 0.26% | 4,000 |
| Dec 11, 2024 | 41.69 | 41.71 | 41.63 | 41.71 | - | -0.05% | 3,600 |
| Dec 10, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | - | 0.43% | 100 |
| Dec 9, 2024 | 41.62 | 41.62 | 41.55 | 41.55 | - | -0.34% | 1,300 |
| Dec 6, 2024 | 41.68 | 41.69 | 41.68 | 41.69 | - | 0.90% | 900 |
| Dec 5, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | - | 0.02% | 200 |
| Dec 4, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | - | 0.15% | 300 |
| Dec 3, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | - | - | - |
| Dec 2, 2024 | 41.26 | 41.26 | 41.25 | 41.25 | - | 0.12% | 10,600 |
| Nov 29, 2024 | 41.15 | 41.20 | 41.15 | 41.20 | - | -0.27% | 600 |
| Nov 28, 2024 | 41.51 | 41.51 | 41.31 | 41.31 | - | 0.29% | 2,800 |
| Nov 27, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | - | -0.36% | - |
| Nov 26, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | - | 0.93% | 3,000 |
| Nov 25, 2024 | 40.93 | 40.96 | 40.93 | 40.96 | - | 0.27% | 600 |
| Nov 22, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | - | 0.10% | 300 |
| Nov 21, 2024 | 40.81 | 40.81 | 40.72 | 40.81 | - | -0.54% | 6,100 |
| Nov 20, 2024 | 40.99 | 41.04 | 40.99 | 41.03 | - | 0.05% | 1,400 |
| Nov 19, 2024 | 41.05 | 41.05 | 41.01 | 41.01 | - | -0.24% | 4,100 |
| Nov 18, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | - | -0.46% | 500 |
| Nov 15, 2024 | 41.14 | 41.30 | 41.14 | 41.30 | - | 0.54% | 2,100 |
| Nov 14, 2024 | 41.10 | 41.10 | 41.08 | 41.08 | - | 0.34% | 300 |
| Nov 13, 2024 | 41.00 | 41.00 | 40.94 | 40.94 | - | 0.10% | 1,500 |
| Nov 12, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | - | 0.02% | 100 |
| Nov 11, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | - | -0.07% | - |
| Nov 8, 2024 | 40.89 | 40.92 | 40.87 | 40.92 | - | 0.61% | 14,500 |
| Nov 7, 2024 | 40.66 | 40.69 | 40.66 | 40.67 | - | -0.10% | 3,900 |
| Nov 6, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | - | 0.42% | 1,200 |
| Nov 5, 2024 | 40.55 | 40.55 | 40.54 | 40.54 | - | -0.32% | 900 |
| Nov 4, 2024 | 40.66 | 40.67 | 40.66 | 40.67 | - | -0.32% | 2,300 |
| Nov 1, 2024 | 40.75 | 40.80 | 40.75 | 40.80 | - | 0.34% | 1,200 |
| Oct 31, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | - | -0.44% | 800 |
| Oct 30, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | - | 0.34% | 2,000 |
| Oct 29, 2024 | 40.69 | 40.70 | 40.69 | 40.70 | - | 0.05% | 300 |
| Oct 28, 2024 | 40.70 | 40.70 | 40.68 | 40.68 | - | -0.54% | 300 |
| Oct 25, 2024 | 40.84 | 40.92 | 40.84 | 40.90 | - | 0.25% | 3,100 |
| Oct 24, 2024 | 40.79 | 40.80 | 40.79 | 40.80 | - | 0.25% | 1,300 |
| Oct 23, 2024 | 40.73 | 40.73 | 40.70 | 40.70 | - | -0.07% | 600 |
| Oct 22, 2024 | 40.74 | 40.74 | 40.73 | 40.73 | - | -0.24% | 600 |
| Oct 21, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | - | 0.27% | - |
| Oct 18, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | - | - | - |
| Oct 17, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | - | -0.02% | 300 |
| Oct 16, 2024 | 40.74 | 40.74 | 40.73 | 40.73 | - | -0.07% | 2,100 |
| Oct 15, 2024 | 40.79 | 40.80 | 40.76 | 40.76 | - | 0.32% | 500 |
| Oct 11, 2024 | 40.60 | 40.63 | 40.60 | 40.63 | - | 0.15% | 800 |
| Oct 10, 2024 | 40.54 | 40.57 | 40.54 | 40.57 | - | 0.45% | 300 |
| Oct 9, 2024 | 40.34 | 40.39 | 40.34 | 40.39 | - | 0.22% | 900 |
| Oct 8, 2024 | 40.25 | 40.32 | 40.25 | 40.30 | - | 0.40% | 2,100 |
| Oct 7, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | - | -0.02% | 100 |
| Oct 4, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | - | 0.30% | 300 |
| Oct 3, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | - | 0.13% | - |
| Oct 2, 2024 | 40.00 | 40.00 | 39.96 | 39.98 | - | -0.17% | 3,800 |
| Oct 1, 2024 | 40.14 | 40.14 | 40.05 | 40.05 | - | -0.22% | 2,700 |
| Sep 30, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | - | 0.50% | 300 |
| Sep 27, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | - | 0.05% | - |