iShares Flexible Monthly Income ETF (TSX:XFLI)
Canada
· Delayed Price · Currency is CAD 39.39
-0.11 (-0.28%)
Jun 13, 2025, 4:00 PM EDT
TSX:XFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 39.45 | 39.45 | 39.39 | 39.39 | - | -0.28% | 800 |
| Jun 12, 2025 | 39.55 | 39.55 | 39.50 | 39.50 | - | -0.35% | 1,700 |
| Jun 11, 2025 | 39.62 | 39.64 | 39.61 | 39.64 | - | 0.05% | 700 |
| Jun 10, 2025 | 39.66 | 39.66 | 39.59 | 39.62 | - | 0.05% | 4,100 |
| Jun 9, 2025 | 39.58 | 39.60 | 39.57 | 39.60 | - | 0.05% | 2,500 |
| Jun 6, 2025 | 39.55 | 39.58 | 39.55 | 39.58 | - | 0.10% | 700 |
| Jun 5, 2025 | 39.50 | 39.55 | 39.50 | 39.54 | - | -0.15% | 1,700 |
| Jun 4, 2025 | 39.61 | 39.61 | 39.55 | 39.60 | - | -0.15% | 400 |
| Jun 3, 2025 | 39.70 | 39.70 | 39.66 | 39.66 | - | 0.13% | 600 |
| Jun 2, 2025 | 39.54 | 39.61 | 39.54 | 39.61 | - | -0.43% | 300 |
| May 30, 2025 | 39.80 | 39.80 | 39.78 | 39.78 | - | -0.25% | 2,500 |
| May 29, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | - | -0.03% | 200 |
| May 28, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | - | 0.28% | 200 |
| May 27, 2025 | 39.67 | 39.78 | 39.67 | 39.78 | - | -0.55% | 1,500 |
| May 26, 2025 | 39.43 | 40.00 | 39.43 | 40.00 | - | 1.41% | 1,900 |
| May 23, 2025 | 39.44 | 39.45 | 39.41 | 39.45 | - | -0.98% | 4,500 |
| May 22, 2025 | 39.82 | 39.84 | 39.80 | 39.84 | - | -0.29% | 3,100 |
| May 21, 2025 | 40.03 | 40.03 | 39.86 | 39.95 | - | -0.75% | 2,600 |
| May 20, 2025 | 40.27 | 40.36 | 40.25 | 40.25 | - | -0.49% | 2,800 |
| May 16, 2025 | 40.39 | 40.45 | 40.37 | 40.45 | - | 0.42% | 4,000 |
| May 15, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | - | 0.15% | - |
| May 14, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | - | -0.16% | - |
| 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 |