Skip to main content
logo
iShares S&P/TSX Capped Financials Index ETF (TSX:XFN)
Canada flag Canada · Delayed Price · Currency is CAD
87.71
-0.19 (-0.22%)
May 27, 2026, 3:59 PM EST

TSX:XFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202687.7588.2087.4887.7187.71-0.22%111,459
May 26, 202687.9788.5487.4787.9087.90-0.53%67,585
May 25, 202688.1488.6788.1188.3788.370.88%66,436
May 22, 202687.8288.0087.5587.6087.600.25%149,826
May 21, 202686.1387.5386.0587.3887.381.11%182,987
May 20, 202685.0686.7985.0686.5986.421.88%140,855
May 19, 202685.2285.6184.8084.9984.830.14%180,635
May 15, 202684.7084.8884.4284.8784.71-0.52%201,043
May 14, 202683.9885.3183.9785.3185.151.64%559,182
May 13, 202684.6185.0383.7183.9383.77-1.05%117,465
May 12, 202684.6884.8484.0984.8284.660.35%77,173
May 11, 202684.6685.0284.3584.5284.36-0.41%48,381
May 8, 202684.7685.0084.5284.8784.710.44%93,357
May 7, 202684.9085.0984.1584.5084.34-0.47%84,204
May 6, 202684.3085.1784.3084.9084.741.46%95,107
May 5, 202683.2083.8483.2083.6883.520.73%135,014
May 4, 202683.6283.9582.9883.0782.91-0.94%114,564
May 1, 202684.0884.4283.6783.8683.70-0.12%205,460
Apr 30, 202682.2384.0482.2383.9683.802.07%253,191
Apr 29, 202683.1483.2482.1582.2682.10-1.08%84,517
Apr 28, 202683.0583.3982.9883.1683.000.24%118,599
Apr 27, 202682.8083.1482.6582.9682.80-0.10%81,553
Apr 24, 202683.2283.6382.8883.2182.88-132,823
Apr 23, 202682.7983.5282.5483.2182.880.13%473,406
Apr 22, 202683.7883.7882.9883.1082.77-0.34%136,760
Apr 21, 202684.1484.5083.3683.3883.05-0.86%175,048
Apr 20, 202683.7284.2383.7284.1083.770.20%186,513
Apr 17, 202683.0084.3382.9983.9383.601.48%131,573
Apr 16, 202683.1383.1582.5182.7182.38-0.46%122,072
Apr 15, 202682.5683.1382.5683.0982.760.90%57,144
Apr 14, 202681.3082.4581.2982.3582.031.20%64,073
Apr 13, 202679.9981.3879.7681.3781.051.21%71,977
Apr 10, 202680.0780.5280.0680.4080.080.61%102,235
Apr 9, 202678.9680.0078.9679.9179.600.85%70,826
Apr 8, 202679.2779.5578.9179.2478.932.00%299,248
Apr 7, 202677.2777.7076.9777.6977.380.37%163,280
Apr 6, 202676.9177.5376.9177.4077.100.43%65,089
Apr 2, 202675.9877.1375.8077.0776.770.44%79,488
Apr 1, 202676.7577.0376.5476.7376.430.84%173,794
Mar 31, 202674.9776.1774.7576.0975.792.44%195,997
Mar 30, 202674.6275.2073.9474.2873.980.09%97,012
Mar 27, 202674.6074.7873.9774.2173.92-1.12%125,487
Mar 26, 202675.4176.2874.9975.0574.75-1.28%106,453
Mar 25, 202676.2276.3475.8376.1775.721.01%190,969
Mar 24, 202674.7775.7874.5775.4174.970.12%105,301
Mar 23, 202674.8475.7674.8075.3274.881.89%339,852
Mar 20, 202674.5874.8573.6073.9273.49-1.16%169,952
Mar 19, 202675.1875.1874.4474.7974.35-1.19%246,030
Mar 18, 202676.1276.7675.6275.6975.25-0.89%130,355
Mar 17, 202676.4076.7676.3476.3775.920.65%180,446