iShares Floating Rate Index ETF (TSX:XFR)
Canada · Delayed Price · Currency is CAD 20.04
+0.01 (0.05%)
Oct 7, 2025, 3:59 PM EDT
TSX:XFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.04 | 20.04 | 20.02 | 20.04 | 20.04 | 0.05% | 22,416 |
| Oct 6, 2025 | 20.01 | 20.04 | 20.01 | 20.03 | 20.03 | 0.05% | 35,500 |
| Oct 3, 2025 | 20.01 | 20.04 | 20.01 | 20.02 | 20.02 | -0.05% | 29,407 |
| Oct 2, 2025 | 20.03 | 20.03 | 20.02 | 20.03 | 20.03 | 0.05% | 13,126 |
| Oct 1, 2025 | 20.03 | 20.03 | 20.01 | 20.02 | 20.02 | - | 20,235 |
| Sep 30, 2025 | 20.02 | 20.02 | 20.01 | 20.02 | 20.02 | - | 21,041 |
| Sep 29, 2025 | 20.02 | 20.02 | 20.01 | 20.02 | 20.02 | 0.05% | 22,100 |
| Sep 26, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 20.01 | - | 17,346 |
| Sep 25, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 20.01 | - | 67,000 |
| Sep 24, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 20.01 | -0.20% | 105,521 |
| Sep 23, 2025 | 20.05 | 20.06 | 20.05 | 20.05 | 20.00 | -0.05% | 8,405 |
| Sep 22, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 20.01 | 0.05% | 15,800 |
| Sep 19, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 20.00 | -0.05% | 15,615 |
| Sep 18, 2025 | 20.02 | 20.06 | 20.02 | 20.06 | 20.01 | 0.05% | 46,115 |
| Sep 17, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 20.00 | - | 14,939 |
| Sep 16, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 20.00 | 0.05% | 12,600 |
| Sep 15, 2025 | 20.03 | 20.05 | 20.03 | 20.04 | 19.99 | -0.05% | 12,039 |
| Sep 12, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 20.00 | 0.05% | 6,848 |
| Sep 11, 2025 | 20.04 | 20.05 | 20.04 | 20.04 | 19.99 | -0.05% | 5,400 |
| Sep 10, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 20.00 | 0.05% | 10,607 |
| Sep 9, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.99 | 0.05% | 10,500 |
| Sep 8, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.98 | 0.05% | 27,740 |
| Sep 5, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 19.97 | -0.05% | 32,339 |
| Sep 4, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.98 | 0.05% | 25,710 |
| Sep 3, 2025 | 20.02 | 20.03 | 20.02 | 20.02 | 19.97 | 0.05% | 24,439 |
| Sep 2, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 19.96 | -0.05% | 49,700 |
| Aug 29, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | 19.97 | 0.05% | 15,246 |
| Aug 28, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 19.96 | 0.05% | 4,900 |
| Aug 27, 2025 | 20.01 | 20.02 | 20.00 | 20.00 | 19.95 | -0.10% | 13,700 |
| Aug 26, 2025 | 20.02 | 20.02 | 20.01 | 20.02 | 19.97 | -0.25% | 30,443 |
| Aug 25, 2025 | 20.06 | 20.07 | 20.06 | 20.07 | 19.97 | 0.05% | 16,400 |
| Aug 22, 2025 | 20.07 | 20.07 | 20.06 | 20.06 | 19.96 | - | 10,400 |
| Aug 21, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 19.96 | - | 10,000 |
| Aug 20, 2025 | 20.05 | 20.06 | 20.04 | 20.06 | 19.96 | 0.05% | 16,500 |
| Aug 19, 2025 | 20.05 | 20.06 | 20.05 | 20.05 | 19.95 | - | 9,700 |
| Aug 18, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.95 | - | 39,131 |
| Aug 15, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.95 | 0.05% | 17,805 |
| Aug 14, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.94 | -0.05% | 6,300 |
| Aug 13, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.95 | - | 22,500 |
| Aug 12, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.95 | 0.10% | 1,700 |
| Aug 11, 2025 | 20.02 | 20.04 | 20.02 | 20.03 | 19.93 | 0.05% | 14,900 |
| Aug 8, 2025 | 20.02 | 20.04 | 20.02 | 20.02 | 19.93 | -0.10% | 19,431 |
| Aug 7, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | 19.94 | 0.05% | 25,800 |
| Aug 6, 2025 | 20.04 | 20.04 | 20.03 | 20.03 | 19.93 | - | 18,700 |
| Aug 5, 2025 | 20.03 | 20.04 | 20.02 | 20.03 | 19.93 | -0.05% | 18,048 |
| Aug 1, 2025 | 20.02 | 20.04 | 20.01 | 20.04 | 19.94 | 0.10% | 49,400 |
| Jul 31, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 19.93 | - | 77,600 |
| Jul 30, 2025 | 20.02 | 20.02 | 20.01 | 20.02 | 19.92 | 0.05% | 11,600 |
| Jul 29, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 19.91 | - | 11,800 |
| Jul 28, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 19.91 | -0.30% | 17,207 |