Skip to main content
iShares Floating Rate Index ETF (TSX: XFR)
Canada flag Canada · Delayed Price · Currency is CAD
20.04
+0.01 (0.05%)
Feb 5, 2025, 3:59 PM EST

TSX:XFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202520.0320.0420.0320.0320.03-20,351
Feb 4, 202520.0520.0520.0320.0320.03-23,420
Feb 3, 202520.0520.0520.0220.0320.030.05%70,600
Jan 31, 202519.9920.0319.9920.0220.02-0.05%17,400
Jan 30, 202520.0520.0520.0120.0320.03-0.05%45,225
Jan 29, 202520.0320.0420.0220.0420.040.05%73,900
Jan 28, 202520.0320.0420.0220.0320.03-0.30%29,719
Jan 27, 202520.1020.1020.0820.0920.02-36,816
Jan 24, 202520.0620.0920.0620.0920.020.05%144,600
Jan 23, 202520.0920.0920.0720.0820.01-9,300
Jan 22, 202520.0720.0820.0720.0820.010.05%56,700
Jan 21, 202520.0520.0820.0520.0720.00-9,600
Jan 20, 202520.0620.0720.0620.0720.000.05%29,820
Jan 17, 202520.0720.0720.0520.0619.990.05%34,200
Jan 16, 202520.0720.0720.0520.0519.98-0.05%123,900
Jan 15, 202520.0520.0820.0520.0619.99-0.05%25,100
Jan 14, 202520.0820.0820.0620.0720.000.05%21,614
Jan 13, 202520.0820.0820.0620.0619.99-0.05%28,600
Jan 10, 202520.0520.0720.0520.0720.000.10%62,200
Jan 9, 202520.0420.0620.0420.0519.98-12,634
Jan 8, 202520.0720.0720.0420.0519.980.05%48,400
Jan 7, 202520.0420.0520.0420.0419.97-31,600
Jan 6, 202520.0420.0520.0420.0419.97-18,630
Jan 3, 202520.0520.0720.0420.0419.97-0.05%53,042
Jan 2, 202520.0620.0620.0420.0519.980.10%20,115
Dec 31, 202420.0320.0420.0320.0319.96-0.05%39,800
Dec 30, 202420.0520.0520.0320.0419.97-0.25%52,900
Dec 27, 202420.0920.1020.0920.0920.02-0.05%18,431
Dec 24, 202420.0820.1020.0820.1020.020.05%14,910
Dec 23, 202420.0820.0920.0820.0920.020.05%8,104
Dec 20, 202420.0820.1020.0820.0820.01-158,200
Dec 19, 202420.0820.0820.0720.0820.010.05%33,400
Dec 18, 202420.0620.0820.0620.0720.00-0.05%12,017
Dec 17, 202420.0620.0820.0620.0820.00-6,921
Dec 16, 202420.0620.0820.0220.0820.010.10%190,427
Dec 13, 202420.0520.0720.0520.0619.99-8,600
Dec 12, 202420.0620.0720.0620.0619.99-0.05%12,300
Dec 11, 202420.0720.0820.0520.0720.000.05%225,825
Dec 10, 202420.0520.0720.0520.0619.99-0.05%88,900
Dec 9, 202420.0620.0720.0520.0719.990.05%34,700
Dec 6, 202420.0520.0620.0520.0619.990.05%41,000
Dec 5, 202420.0420.0520.0420.0519.98-0.05%44,100
Dec 4, 202420.0620.0620.0520.0619.990.05%10,542
Dec 3, 202420.0520.0620.0420.0519.98-26,400
Dec 2, 202420.0520.0620.0420.0519.980.05%81,033
Nov 29, 202420.0520.0520.0320.0419.97-0.05%42,101
Nov 28, 202420.0520.0520.0420.0519.980.10%5,600
Nov 27, 202420.0520.0520.0320.0319.96-21,300
Nov 26, 202420.0420.0420.0220.0319.960.05%6,129
Nov 25, 202420.0120.0320.0120.0219.95-21,800
Nov 22, 202420.0020.0220.0020.0219.950.05%16,900
Nov 21, 202420.0120.0120.0020.0119.94-0.30%16,229
Nov 20, 202420.0820.0820.0720.0719.92-21,643
Nov 19, 202420.0820.0920.0720.0719.92-0.05%44,939
Nov 18, 202420.0720.0820.0720.0819.93-18,500
Nov 15, 202420.1120.1120.0720.0819.930.10%54,200
Nov 14, 202420.0620.0620.0520.0619.91-0.05%44,505
Nov 13, 202420.0620.0720.0520.0719.92-9,531
Nov 12, 202420.0520.0720.0520.0719.920.05%10,400
Nov 11, 202420.0620.0620.0520.0619.910.05%12,826
Nov 8, 202420.0620.0620.0520.0519.90-36,400
Nov 7, 202420.0420.0620.0420.0519.90-11,347
Nov 6, 202420.0520.0620.0520.0519.90-41,400
Nov 5, 202420.0420.0520.0420.0519.900.05%99,500
Nov 4, 202420.0420.0520.0420.0419.89-0.05%41,006
Nov 1, 202420.0420.0520.0420.0519.90-17,037
Oct 31, 202420.0520.0520.0420.0519.900.05%11,506
Oct 30, 202420.0320.0520.0320.0419.89-10,745
Oct 29, 202420.0320.0520.0320.0419.89-0.05%36,608
Oct 28, 202420.0520.0520.0420.0519.90-0.35%26,113
Oct 25, 202420.1020.1220.1020.1219.90-94,010
Oct 24, 202420.1120.1220.1020.1219.900.05%62,529
Oct 23, 202420.1120.1120.1120.1119.89-0.05%13,300
Oct 22, 202420.1220.1320.1120.1219.900.05%22,443
Oct 21, 202420.1320.1320.1120.1119.89-5,500
Oct 18, 202420.1220.1220.1020.1119.88-136,000
Oct 17, 202420.1120.1120.1020.1119.880.05%19,200
Oct 16, 202420.1020.1020.0920.1019.88-29,900
Oct 15, 202420.1020.1120.1020.1019.880.05%16,300
Oct 11, 202420.0820.0920.0820.0919.870.05%11,247
Oct 10, 202420.0720.0920.0720.0819.86-15,300
Oct 9, 202420.0820.0920.0820.0819.86-66,427
Oct 8, 202420.0720.0920.0720.0819.86-33,800
Oct 7, 202420.0620.0920.0620.0819.85-6,918
Oct 4, 202420.0820.0820.0720.0819.850.05%16,807
Oct 3, 202420.0720.0720.0620.0719.85-9,733
Oct 2, 202420.0720.0720.0620.0719.850.05%19,321
Oct 1, 202420.0520.0720.0520.0619.84-17,700
Sep 30, 202420.0620.0620.0520.0619.840.05%16,500
Sep 27, 202420.0520.0620.0520.0519.83-8,300
Sep 26, 202420.0520.0520.0520.0519.83-6,500
Sep 25, 202420.0520.0620.0420.0519.83-61,500
Sep 24, 202420.0620.0620.0420.0519.83-0.35%55,125
Sep 23, 202420.1220.1320.1120.1219.820.05%61,600
Sep 20, 202420.1220.1220.1120.1119.81-12,909
Sep 19, 202420.1120.1120.1120.1119.81-28,015
Sep 18, 202420.1220.1220.1120.1119.81-13,701
Sep 17, 202420.1120.1220.1120.1119.81-23,304
Sep 16, 202420.1220.1320.1120.1119.810.05%70,041
Sep 13, 202420.1020.1120.1020.1019.80-16,800