iShares Flexible Monthly Income ETF (CAD-Hedged) (TSX:XFLX)
Canada · Delayed Price · Currency is CAD 38.77
-0.05 (-0.13%)
Nov 14, 2025, 3:18 PM EST
TSX:XFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 38.81 | 38.81 | 38.77 | 38.77 | 38.77 | -0.13% | 3,213 |
| Nov 13, 2025 | 38.87 | 38.87 | 38.82 | 38.82 | 38.82 | -0.21% | 4,503 |
| Nov 12, 2025 | 38.92 | 38.92 | 38.88 | 38.90 | 38.90 | -0.05% | 5,415 |
| Nov 11, 2025 | 38.90 | 38.92 | 38.89 | 38.92 | 38.92 | 0.17% | 13,392 |
| Nov 10, 2025 | 38.84 | 38.86 | 38.82 | 38.86 | 38.86 | 0.06% | 7,300 |
| Nov 7, 2025 | 38.79 | 38.83 | 38.79 | 38.83 | 38.83 | 0.08% | 1,600 |
| Nov 6, 2025 | 38.83 | 38.83 | 38.80 | 38.80 | 38.80 | 0.13% | 4,155 |
| Nov 5, 2025 | 38.78 | 38.78 | 38.75 | 38.75 | 38.75 | -0.10% | 1,330 |
| Nov 4, 2025 | 38.77 | 38.79 | 38.77 | 38.79 | 38.79 | -0.01% | 995 |
| Nov 3, 2025 | 38.83 | 38.83 | 38.80 | 38.80 | 38.80 | -0.12% | 5,316 |
| Oct 31, 2025 | 38.87 | 38.87 | 38.84 | 38.84 | 38.84 | - | 1,565 |
| Oct 30, 2025 | 38.85 | 38.85 | 38.84 | 38.84 | 38.84 | -0.19% | 584 |
| Oct 29, 2025 | 39.00 | 39.00 | 38.90 | 38.92 | 38.92 | -0.23% | 6,675 |
| Oct 28, 2025 | 39.02 | 39.02 | 39.01 | 39.01 | 39.01 | -0.45% | 1,663 |
| Oct 27, 2025 | 39.12 | 39.18 | 39.12 | 39.18 | 39.01 | 0.13% | 2,662 |
| Oct 24, 2025 | 39.10 | 39.13 | 39.10 | 39.13 | 38.96 | 0.13% | 2,485 |
| Oct 23, 2025 | 39.08 | 39.09 | 39.08 | 39.08 | 38.91 | -0.03% | 2,421 |
| Oct 22, 2025 | 39.08 | 39.09 | 39.08 | 39.09 | 38.92 | - | 10,162 |
| Oct 21, 2025 | 39.07 | 39.13 | 39.07 | 39.09 | 38.92 | 0.05% | 13,385 |
| Oct 20, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.90 | 0.08% | 137 |
| Oct 17, 2025 | 39.00 | 39.04 | 39.00 | 39.04 | 38.87 | 0.03% | 961 |
| Oct 16, 2025 | 39.00 | 39.03 | 39.00 | 39.03 | 38.86 | 0.17% | 5,243 |
| Oct 15, 2025 | 39.01 | 39.01 | 38.97 | 38.97 | 38.79 | 0.04% | 2,678 |
| Oct 14, 2025 | 38.85 | 38.95 | 38.85 | 38.95 | 38.78 | 0.39% | 516 |
| Oct 10, 2025 | 38.85 | 38.85 | 38.80 | 38.80 | 38.63 | -0.13% | 5,954 |
| Oct 9, 2025 | 38.89 | 38.89 | 38.84 | 38.85 | 38.68 | -0.15% | 4,034 |
| Oct 8, 2025 | 38.91 | 38.92 | 38.90 | 38.91 | 38.74 | -0.05% | 3,257 |
| Oct 7, 2025 | 38.92 | 38.93 | 38.91 | 38.93 | 38.76 | -0.03% | 623 |
| Oct 6, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.77 | -0.10% | 1,101 |
| Oct 3, 2025 | 38.98 | 38.99 | 38.97 | 38.98 | 38.81 | -0.05% | 3,929 |
| Oct 2, 2025 | 38.99 | 39.00 | 38.96 | 39.00 | 38.83 | 0.18% | 2,945 |
| Oct 1, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.76 | 0.05% | 196 |
| Sep 30, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.74 | 0.05% | 538 |
| Sep 29, 2025 | 38.85 | 38.89 | 38.85 | 38.89 | 38.72 | 0.10% | 6,070 |
| Sep 26, 2025 | 38.88 | 38.88 | 38.85 | 38.85 | 38.68 | -0.08% | 1,814 |
| Sep 25, 2025 | 38.85 | 38.88 | 38.85 | 38.88 | 38.71 | -0.21% | 1,336 |
| Sep 24, 2025 | 38.99 | 38.99 | 38.95 | 38.96 | 38.79 | -0.49% | 5,140 |
| Sep 23, 2025 | 39.14 | 39.15 | 39.14 | 39.15 | 38.80 | 0.03% | 4,244 |
| Sep 22, 2025 | 39.11 | 39.14 | 39.11 | 39.14 | 38.79 | - | 1,200 |
| Sep 19, 2025 | 39.18 | 39.18 | 39.14 | 39.14 | 38.79 | -0.05% | 418 |
| Sep 18, 2025 | 39.16 | 39.18 | 39.15 | 39.16 | 38.81 | - | 4,865 |
| Sep 17, 2025 | 39.25 | 39.26 | 39.16 | 39.16 | 38.81 | -0.09% | 23,426 |
| Sep 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | 0.09% | 419 |
| Sep 15, 2025 | 39.19 | 39.19 | 39.16 | 39.16 | 38.81 | 0.08% | 7,004 |
| Sep 12, 2025 | 39.11 | 39.13 | 39.11 | 39.13 | 38.78 | -0.03% | 1,124 |
| Sep 11, 2025 | 39.15 | 39.15 | 39.14 | 39.14 | 38.79 | 0.12% | 7,615 |
| Sep 10, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.74 | -0.01% | 6,838 |
| Sep 9, 2025 | 39.14 | 39.14 | 39.08 | 39.10 | 38.75 | 0.03% | 7,478 |
| Sep 8, 2025 | 39.10 | 39.10 | 39.07 | 39.09 | 38.74 | 0.15% | 9,431 |
| Sep 5, 2025 | 39.01 | 39.04 | 39.01 | 39.03 | 38.68 | 0.22% | 7,793 |