iShares Floating Rate Index ETF (TSX:XFR)
Canada
· Delayed Price · Currency is CAD 20.00
-0.01 (-0.03%)
May 13, 2025, 3:59 PM EDT
TSX:XFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 20.00 | -0.02% | 16,110 |
| May 12, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 20.00 | - | 11,400 |
| May 9, 2025 | 20.01 | 20.01 | 19.99 | 20.00 | 20.00 | - | 11,600 |
| May 8, 2025 | 20.00 | 20.00 | 19.99 | 20.00 | 20.00 | 0.05% | 41,300 |
| May 7, 2025 | 19.99 | 20.00 | 19.99 | 19.99 | 19.99 | -0.05% | 19,038 |
| May 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,600 |
| May 5, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | - | 32,711 |
| May 2, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 0.05% | 50,700 |
| May 1, 2025 | 19.98 | 20.00 | 19.98 | 19.99 | 19.99 | - | 15,000 |
| Apr 30, 2025 | 20.00 | 20.00 | 19.98 | 19.99 | 19.99 | -0.05% | 36,324 |
| Apr 29, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 0.05% | 56,317 |
| Apr 28, 2025 | 19.97 | 19.99 | 19.97 | 19.99 | 19.99 | - | 6,315 |
| Apr 25, 2025 | 19.97 | 19.99 | 19.97 | 19.99 | 19.99 | -0.20% | 30,800 |
| Apr 24, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.98 | - | 35,600 |
| Apr 23, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.98 | - | 25,000 |
| Apr 22, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.98 | 0.05% | 24,100 |
| Apr 21, 2025 | 20.05 | 20.05 | 20.02 | 20.02 | 19.97 | - | 47,500 |
| Apr 17, 2025 | 20.03 | 20.03 | 20.02 | 20.02 | 19.97 | 0.05% | 45,700 |
| Apr 16, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 19.96 | - | 34,410 |
| Apr 15, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 19.95 | - | 41,600 |
| Apr 14, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 19.96 | 0.05% | 23,429 |
| Apr 11, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 19.95 | 0.10% | 49,300 |
| Apr 10, 2025 | 20.00 | 20.00 | 19.98 | 19.98 | 19.93 | -0.10% | 9,909 |
| Apr 9, 2025 | 20.00 | 20.01 | 19.98 | 20.00 | 19.95 | - | 140,125 |
| Apr 8, 2025 | 19.99 | 20.01 | 19.99 | 20.00 | 19.95 | 0.05% | 90,112 |
| Apr 7, 2025 | 19.98 | 20.00 | 19.98 | 19.99 | 19.94 | -0.05% | 75,800 |
| Apr 4, 2025 | 20.01 | 20.01 | 19.99 | 20.00 | 19.95 | -0.20% | 163,615 |
| Apr 3, 2025 | 20.03 | 20.04 | 20.01 | 20.04 | 19.98 | 0.10% | 66,844 |
| Apr 2, 2025 | 20.03 | 20.03 | 20.01 | 20.02 | 19.97 | - | 28,801 |
| Apr 1, 2025 | 20.03 | 20.03 | 20.02 | 20.02 | 19.97 | -0.05% | 18,400 |
| Mar 31, 2025 | 20.03 | 20.04 | 20.01 | 20.03 | 19.98 | 0.10% | 175,332 |
| Mar 28, 2025 | 20.03 | 20.03 | 20.00 | 20.01 | 19.95 | - | 26,144 |
| Mar 27, 2025 | 20.03 | 20.03 | 20.01 | 20.01 | 19.96 | - | 90,944 |
| Mar 26, 2025 | 20.04 | 20.04 | 20.01 | 20.01 | 19.96 | -0.35% | 38,700 |
| Mar 25, 2025 | 20.07 | 20.08 | 20.07 | 20.08 | 20.01 | - | 6,500 |
| Mar 24, 2025 | 20.06 | 20.08 | 20.06 | 20.08 | 20.02 | 0.10% | 80,000 |
| Mar 21, 2025 | 20.04 | 20.08 | 20.04 | 20.06 | 20.00 | - | 5,913 |
| Mar 20, 2025 | 20.06 | 20.07 | 20.06 | 20.06 | 20.00 | - | 48,944 |
| Mar 19, 2025 | 20.08 | 20.08 | 20.05 | 20.06 | 20.00 | - | 32,100 |
| Mar 18, 2025 | 20.06 | 20.07 | 20.05 | 20.06 | 20.00 | 0.05% | 37,300 |
| Mar 17, 2025 | 20.06 | 20.06 | 20.04 | 20.05 | 19.99 | - | 22,400 |
| Mar 14, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.99 | 0.05% | 10,619 |
| Mar 13, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | 19.98 | 0.05% | 9,307 |
| Mar 12, 2025 | 20.06 | 20.06 | 20.03 | 20.03 | 19.97 | -0.10% | 30,000 |
| Mar 11, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.99 | 0.10% | 55,500 |
| Mar 10, 2025 | 20.04 | 20.04 | 20.03 | 20.03 | 19.97 | - | 40,700 |
| Mar 7, 2025 | 20.05 | 20.05 | 20.03 | 20.03 | 19.97 | - | 45,900 |
| Mar 6, 2025 | 20.01 | 20.04 | 20.01 | 20.03 | 19.97 | 0.05% | 7,900 |
| Mar 5, 2025 | 20.05 | 20.05 | 20.02 | 20.02 | 19.96 | -0.10% | 37,500 |
| Mar 4, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.98 | 0.05% | 17,500 |