iShares S&P/TSX Capped Financials Index ETF (TSX:XFN)
Canada
· Delayed Price · Currency is CAD 60.08
+0.64 (1.08%)
May 2, 2025, 3:59 PM EDT
TSX:XFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 59.96 | 60.14 | 59.66 | 60.08 | 60.08 | 1.08% | 283,334 |
| May 1, 2025 | 59.38 | 59.72 | 59.28 | 59.44 | 59.44 | 0.30% | 276,613 |
| Apr 30, 2025 | 58.86 | 59.34 | 58.42 | 59.26 | 59.26 | 0.14% | 224,100 |
| Apr 29, 2025 | 58.61 | 59.21 | 58.59 | 59.18 | 59.18 | 0.96% | 166,600 |
| Apr 28, 2025 | 58.43 | 58.88 | 58.43 | 58.62 | 58.62 | 0.38% | 84,800 |
| Apr 25, 2025 | 58.10 | 58.50 | 58.09 | 58.40 | 58.40 | -0.02% | 162,537 |
| Apr 24, 2025 | 58.00 | 58.47 | 57.75 | 58.41 | 58.24 | 0.90% | 166,700 |
| Apr 23, 2025 | 58.40 | 58.51 | 57.77 | 57.89 | 57.72 | 1.05% | 510,719 |
| Apr 22, 2025 | 56.61 | 57.31 | 56.61 | 57.29 | 57.12 | 1.99% | 320,448 |
| Apr 21, 2025 | 56.34 | 56.50 | 55.81 | 56.17 | 56.01 | -0.85% | 178,709 |
| Apr 17, 2025 | 56.54 | 56.92 | 56.40 | 56.65 | 56.49 | 0.32% | 317,700 |
| Apr 16, 2025 | 56.47 | 56.73 | 55.94 | 56.47 | 56.31 | -0.28% | 354,900 |
| Apr 15, 2025 | 56.36 | 56.83 | 56.31 | 56.63 | 56.47 | 0.80% | 737,643 |
| Apr 14, 2025 | 56.05 | 56.35 | 55.71 | 56.18 | 56.02 | 1.72% | 332,700 |
| Apr 11, 2025 | 54.02 | 55.38 | 54.02 | 55.23 | 55.07 | 1.84% | 434,920 |
| Apr 10, 2025 | 55.55 | 55.55 | 53.62 | 54.23 | 54.07 | -3.54% | 546,200 |
| Apr 9, 2025 | 53.47 | 56.31 | 52.98 | 56.22 | 56.06 | 4.32% | 417,700 |
| Apr 8, 2025 | 55.55 | 55.74 | 53.52 | 53.89 | 53.73 | -0.72% | 657,800 |
| Apr 7, 2025 | 53.24 | 55.40 | 53.24 | 54.28 | 54.12 | -2.09% | 619,402 |
| Apr 4, 2025 | 56.62 | 56.72 | 54.90 | 55.44 | 55.28 | -4.08% | 979,744 |
| Apr 3, 2025 | 58.49 | 58.88 | 57.77 | 57.80 | 57.63 | -3.10% | 381,100 |
| Apr 2, 2025 | 58.61 | 59.65 | 58.45 | 59.65 | 59.48 | 1.12% | 203,828 |
| Apr 1, 2025 | 58.50 | 59.06 | 58.11 | 58.99 | 58.82 | 0.61% | 154,834 |
| Mar 31, 2025 | 57.60 | 58.78 | 57.60 | 58.63 | 58.46 | 0.91% | 274,720 |
| Mar 28, 2025 | 58.83 | 59.00 | 58.08 | 58.10 | 57.93 | -1.56% | 228,017 |
| Mar 27, 2025 | 59.03 | 59.11 | 58.85 | 59.02 | 58.85 | -0.24% | 195,200 |
| Mar 26, 2025 | 59.53 | 59.71 | 59.00 | 59.16 | 58.99 | -0.67% | 203,448 |
| Mar 25, 2025 | 59.56 | 59.76 | 59.45 | 59.56 | 59.42 | 0.32% | 88,135 |
| Mar 24, 2025 | 58.83 | 59.37 | 58.83 | 59.37 | 59.23 | 1.59% | 155,345 |
| Mar 21, 2025 | 58.29 | 58.48 | 58.00 | 58.44 | 58.30 | -0.15% | 258,811 |
| Mar 20, 2025 | 58.39 | 58.75 | 58.37 | 58.53 | 58.39 | -0.07% | 201,345 |
| Mar 19, 2025 | 58.00 | 58.70 | 58.00 | 58.57 | 58.43 | 1.16% | 262,414 |
| Mar 18, 2025 | 57.96 | 58.05 | 57.66 | 57.90 | 57.76 | -0.26% | 283,200 |
| Mar 17, 2025 | 57.43 | 58.09 | 57.43 | 58.05 | 57.91 | 1.10% | 397,800 |
| Mar 14, 2025 | 56.68 | 57.49 | 56.68 | 57.42 | 57.29 | 1.81% | 224,000 |
| Mar 13, 2025 | 57.05 | 57.13 | 56.40 | 56.40 | 56.27 | -1.45% | 466,700 |
| Mar 12, 2025 | 57.09 | 57.39 | 56.73 | 57.23 | 57.10 | 0.70% | 258,129 |
| Mar 11, 2025 | 57.36 | 57.64 | 56.64 | 56.83 | 56.70 | -1.39% | 388,400 |
| Mar 10, 2025 | 57.71 | 58.03 | 57.27 | 57.63 | 57.49 | -1.57% | 553,100 |
| Mar 7, 2025 | 57.98 | 58.64 | 57.79 | 58.55 | 58.41 | 0.55% | 407,100 |
| Mar 6, 2025 | 58.62 | 58.92 | 58.06 | 58.23 | 58.09 | -1.70% | 486,229 |
| Mar 5, 2025 | 58.62 | 59.24 | 58.62 | 59.24 | 59.10 | 0.78% | 358,806 |
| Mar 4, 2025 | 59.60 | 59.63 | 58.43 | 58.78 | 58.64 | -2.78% | 849,600 |
| Mar 3, 2025 | 60.98 | 61.31 | 60.13 | 60.46 | 60.32 | -0.82% | 498,025 |
| Feb 28, 2025 | 60.20 | 60.96 | 60.09 | 60.96 | 60.82 | 1.31% | 199,546 |
| Feb 27, 2025 | 60.69 | 60.90 | 60.13 | 60.17 | 60.02 | -0.73% | 130,308 |
| Feb 26, 2025 | 60.63 | 60.91 | 60.26 | 60.61 | 60.61 | 0.25% | 108,119 |
| Feb 25, 2025 | 60.34 | 60.62 | 60.02 | 60.46 | 60.46 | 0.50% | 193,918 |
| Feb 24, 2025 | 60.27 | 60.41 | 59.95 | 60.16 | 60.02 | 0.03% | 66,143 |
| Feb 21, 2025 | 60.69 | 60.77 | 60.06 | 60.14 | 60.00 | -0.82% | 146,000 |