iShares S&P/TSX Capped Financials Index ETF (TSX:XFN)
Canada · Delayed Price · Currency is CAD 79.28
+0.04 (0.05%)
Apr 9, 2026, 9:57 AM EST
TSX:XFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 78.96 | 79.01 | 78.96 | 79.01 | - | -0.29% | 2,067 |
| Apr 8, 2026 | 79.27 | 79.55 | 78.91 | 79.24 | 79.24 | 2.00% | 299,248 |
| Apr 7, 2026 | 77.27 | 77.70 | 76.97 | 77.69 | 77.69 | 0.37% | 163,280 |
| Apr 6, 2026 | 76.91 | 77.53 | 76.91 | 77.40 | 77.40 | 0.43% | 65,089 |
| Apr 2, 2026 | 75.98 | 77.13 | 75.80 | 77.07 | 77.07 | 0.44% | 79,488 |
| Apr 1, 2026 | 76.75 | 77.03 | 76.54 | 76.73 | 76.73 | 0.84% | 173,794 |
| Mar 31, 2026 | 74.97 | 76.17 | 74.75 | 76.09 | 76.09 | 2.44% | 195,997 |
| Mar 30, 2026 | 74.62 | 75.20 | 73.94 | 74.28 | 74.28 | 0.09% | 97,012 |
| Mar 27, 2026 | 74.60 | 74.78 | 73.97 | 74.21 | 74.21 | -1.12% | 125,487 |
| Mar 26, 2026 | 75.41 | 76.28 | 74.99 | 75.05 | 75.05 | -1.47% | 106,453 |
| Mar 25, 2026 | 76.22 | 76.34 | 75.83 | 76.17 | 76.02 | 1.01% | 190,969 |
| Mar 24, 2026 | 74.77 | 75.78 | 74.57 | 75.41 | 75.26 | 0.12% | 105,301 |
| Mar 23, 2026 | 74.84 | 75.76 | 74.80 | 75.32 | 75.17 | 1.89% | 339,852 |
| Mar 20, 2026 | 74.58 | 74.85 | 73.60 | 73.92 | 73.78 | -1.16% | 169,952 |
| Mar 19, 2026 | 75.18 | 75.18 | 74.44 | 74.79 | 74.65 | -1.19% | 246,030 |
| Mar 18, 2026 | 76.12 | 76.76 | 75.62 | 75.69 | 75.54 | -0.89% | 130,355 |
| Mar 17, 2026 | 76.40 | 76.76 | 76.34 | 76.37 | 76.22 | 0.65% | 180,446 |
| Mar 16, 2026 | 75.07 | 76.10 | 75.07 | 75.88 | 75.73 | 1.66% | 195,940 |
| Mar 13, 2026 | 75.17 | 75.71 | 74.57 | 74.64 | 74.50 | -0.35% | 77,729 |
| Mar 12, 2026 | 75.39 | 75.60 | 74.81 | 74.90 | 74.76 | -1.43% | 155,677 |
| Mar 11, 2026 | 76.24 | 76.60 | 75.87 | 75.99 | 75.84 | -0.46% | 100,112 |
| Mar 10, 2026 | 75.99 | 76.99 | 75.75 | 76.34 | 76.19 | 0.90% | 261,792 |
| Mar 9, 2026 | 75.17 | 75.91 | 74.34 | 75.66 | 75.51 | -0.60% | 585,600 |
| Mar 6, 2026 | 76.76 | 76.76 | 75.85 | 76.12 | 75.97 | -1.92% | 224,961 |
| Mar 5, 2026 | 77.98 | 78.32 | 77.20 | 77.61 | 77.46 | -1.01% | 188,549 |
| Mar 4, 2026 | 78.21 | 78.70 | 78.10 | 78.40 | 78.25 | 0.49% | 170,553 |
| Mar 3, 2026 | 77.88 | 78.38 | 76.90 | 78.02 | 77.87 | -1.30% | 327,616 |
| Mar 2, 2026 | 77.57 | 79.26 | 77.30 | 79.05 | 78.90 | 0.56% | 77,799 |
| Feb 27, 2026 | 79.87 | 80.00 | 78.50 | 78.61 | 78.46 | -1.95% | 298,546 |
| Feb 26, 2026 | 80.26 | 80.45 | 79.76 | 80.17 | 80.02 | 0.33% | 228,815 |
| Feb 25, 2026 | 78.81 | 80.10 | 78.81 | 79.91 | 79.76 | 1.82% | 166,477 |
| Feb 24, 2026 | 78.44 | 78.57 | 77.93 | 78.48 | 78.33 | -0.19% | 156,505 |
| Feb 23, 2026 | 79.67 | 80.00 | 78.29 | 78.63 | 78.33 | -1.38% | 110,336 |
| Feb 20, 2026 | 78.99 | 79.77 | 78.98 | 79.73 | 79.43 | 0.86% | 121,185 |
| Feb 19, 2026 | 79.27 | 79.27 | 78.65 | 79.05 | 78.75 | -0.35% | 148,531 |
| Feb 18, 2026 | 79.15 | 79.44 | 78.91 | 79.33 | 79.03 | 0.53% | 192,980 |
| Feb 17, 2026 | 78.70 | 79.20 | 78.60 | 78.91 | 78.61 | 0.31% | 232,105 |
| Feb 13, 2026 | 78.14 | 78.70 | 77.70 | 78.67 | 78.37 | 0.50% | 179,780 |
| Feb 12, 2026 | 79.36 | 79.60 | 78.10 | 78.28 | 77.98 | -0.81% | 95,749 |
| Feb 11, 2026 | 80.39 | 80.39 | 78.92 | 78.92 | 78.62 | -1.29% | 104,450 |
| Feb 10, 2026 | 79.63 | 80.02 | 79.56 | 79.95 | 79.65 | 0.60% | 96,286 |
| Feb 9, 2026 | 78.67 | 79.48 | 78.67 | 79.47 | 79.17 | 1.08% | 47,278 |
| Feb 6, 2026 | 78.28 | 78.66 | 78.19 | 78.62 | 78.32 | 0.94% | 147,087 |
| Feb 5, 2026 | 77.77 | 78.32 | 77.65 | 77.89 | 77.59 | -0.40% | 168,230 |
| Feb 4, 2026 | 78.15 | 78.62 | 78.05 | 78.20 | 77.90 | 0.41% | 163,843 |
| Feb 3, 2026 | 78.29 | 78.41 | 77.50 | 77.88 | 77.58 | -0.29% | 183,609 |
| Feb 2, 2026 | 76.75 | 78.24 | 76.75 | 78.11 | 77.81 | 1.76% | 202,300 |
| Jan 30, 2026 | 77.11 | 77.38 | 76.32 | 76.76 | 76.47 | -0.74% | 196,493 |
| Jan 29, 2026 | 77.16 | 77.48 | 76.87 | 77.33 | 77.04 | 0.48% | 166,730 |
| Jan 28, 2026 | 77.68 | 77.83 | 76.73 | 76.96 | 76.67 | -0.98% | 131,078 |