iShares S&P/TSX Capped Financials Index ETF (TSX:XFN)
Canada · Delayed Price · Currency is CAD 71.40
+0.12 (0.17%)
Oct 1, 2025, 3:59 PM EDT
TSX:XFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 71.22 | 71.61 | 71.22 | 71.40 | 71.40 | 0.17% | 68,287 |
| Sep 30, 2025 | 71.19 | 71.51 | 70.76 | 71.28 | 71.28 | 0.15% | 59,542 |
| Sep 29, 2025 | 70.99 | 71.37 | 70.94 | 71.17 | 71.17 | 0.39% | 199,046 |
| Sep 26, 2025 | 70.88 | 71.04 | 70.84 | 70.89 | 70.89 | 0.25% | 76,900 |
| Sep 25, 2025 | 70.56 | 70.79 | 70.34 | 70.71 | 70.71 | -0.14% | 334,800 |
| Sep 24, 2025 | 71.34 | 71.38 | 70.80 | 70.81 | 70.81 | -0.87% | 123,748 |
| Sep 23, 2025 | 71.64 | 71.97 | 71.43 | 71.43 | 71.26 | -0.29% | 94,700 |
| Sep 22, 2025 | 71.35 | 71.70 | 71.23 | 71.64 | 71.47 | 0.43% | 86,900 |
| Sep 19, 2025 | 70.99 | 71.43 | 70.99 | 71.33 | 71.16 | 0.76% | 113,237 |
| Sep 18, 2025 | 70.47 | 70.99 | 70.47 | 70.79 | 70.62 | 0.58% | 144,222 |
| Sep 17, 2025 | 70.33 | 70.69 | 70.18 | 70.38 | 70.22 | 0.14% | 346,217 |
| Sep 16, 2025 | 70.28 | 70.34 | 70.03 | 70.28 | 70.12 | -0.09% | 192,209 |
| Sep 15, 2025 | 70.14 | 70.35 | 69.94 | 70.34 | 70.18 | 0.43% | 215,918 |
| Sep 12, 2025 | 70.28 | 70.30 | 70.00 | 70.04 | 69.87 | -0.43% | 103,003 |
| Sep 11, 2025 | 69.85 | 70.36 | 69.85 | 70.34 | 70.18 | 0.93% | 132,335 |
| Sep 10, 2025 | 69.54 | 69.80 | 69.46 | 69.69 | 69.53 | 0.39% | 111,600 |
| Sep 9, 2025 | 69.05 | 69.61 | 69.05 | 69.42 | 69.26 | 0.36% | 142,418 |
| Sep 8, 2025 | 69.30 | 69.30 | 68.82 | 69.17 | 69.01 | -0.09% | 71,609 |
| Sep 5, 2025 | 69.50 | 69.76 | 68.84 | 69.23 | 69.07 | -0.19% | 164,902 |
| Sep 4, 2025 | 68.99 | 69.38 | 68.96 | 69.36 | 69.20 | 0.74% | 116,400 |
| Sep 3, 2025 | 68.55 | 68.88 | 68.45 | 68.85 | 68.69 | 0.58% | 138,600 |
| Sep 2, 2025 | 67.92 | 68.49 | 67.87 | 68.45 | 68.29 | 0.03% | 143,637 |
| Aug 29, 2025 | 68.00 | 68.55 | 68.00 | 68.43 | 68.27 | 0.38% | 137,936 |
| Aug 28, 2025 | 68.97 | 68.97 | 67.95 | 68.17 | 68.01 | -0.32% | 130,100 |
| Aug 27, 2025 | 67.73 | 68.61 | 67.73 | 68.39 | 68.23 | 1.20% | 290,600 |
| Aug 26, 2025 | 66.79 | 67.58 | 66.68 | 67.58 | 67.42 | 1.15% | 164,803 |
| Aug 25, 2025 | 67.28 | 67.28 | 66.76 | 66.81 | 66.49 | -0.89% | 110,000 |
| Aug 22, 2025 | 67.03 | 67.52 | 66.99 | 67.41 | 67.08 | 0.79% | 128,509 |
| Aug 21, 2025 | 66.60 | 66.91 | 66.56 | 66.88 | 66.56 | 0.22% | 63,813 |
| Aug 20, 2025 | 66.81 | 66.87 | 66.63 | 66.73 | 66.41 | 0.04% | 192,300 |
| Aug 19, 2025 | 66.80 | 66.97 | 66.68 | 66.70 | 66.38 | -0.15% | 821,300 |
| Aug 18, 2025 | 66.74 | 66.81 | 66.64 | 66.80 | 66.48 | 0.01% | 74,800 |
| Aug 15, 2025 | 66.97 | 67.03 | 66.77 | 66.79 | 66.47 | -0.16% | 187,814 |
| Aug 14, 2025 | 66.55 | 66.90 | 66.54 | 66.90 | 66.58 | 0.42% | 32,641 |
| Aug 13, 2025 | 66.47 | 66.71 | 66.47 | 66.62 | 66.30 | 0.68% | 65,600 |
| Aug 12, 2025 | 65.85 | 66.31 | 65.85 | 66.17 | 65.85 | 0.68% | 100,847 |
| Aug 11, 2025 | 65.59 | 65.89 | 65.59 | 65.72 | 65.40 | 0.17% | 141,721 |
| Aug 8, 2025 | 65.82 | 65.82 | 65.55 | 65.61 | 65.30 | -0.20% | 130,642 |
| Aug 7, 2025 | 66.26 | 66.33 | 65.61 | 65.74 | 65.42 | -0.69% | 180,032 |
| Aug 6, 2025 | 66.20 | 66.33 | 65.98 | 66.20 | 65.88 | 0.38% | 120,900 |
| Aug 5, 2025 | 65.80 | 66.13 | 65.58 | 65.95 | 65.63 | 1.12% | 322,800 |
| Aug 1, 2025 | 65.21 | 65.27 | 64.71 | 65.22 | 64.90 | -0.93% | 179,300 |
| Jul 31, 2025 | 66.00 | 66.28 | 65.72 | 65.83 | 65.51 | -0.39% | 220,248 |
| Jul 30, 2025 | 66.61 | 66.68 | 65.92 | 66.09 | 65.77 | -0.51% | 96,200 |
| Jul 29, 2025 | 66.54 | 66.65 | 66.27 | 66.43 | 66.11 | -0.08% | 86,100 |
| Jul 28, 2025 | 66.71 | 66.71 | 66.36 | 66.48 | 66.16 | -0.60% | 103,300 |
| Jul 25, 2025 | 66.54 | 66.95 | 66.50 | 66.88 | 66.39 | 0.51% | 52,802 |
| Jul 24, 2025 | 66.71 | 66.84 | 66.52 | 66.54 | 66.05 | -0.11% | 193,514 |
| Jul 23, 2025 | 66.32 | 66.77 | 66.32 | 66.61 | 66.12 | 0.63% | 141,440 |
| Jul 22, 2025 | 66.17 | 66.25 | 66.04 | 66.19 | 65.71 | - | 46,100 |