iShares Floating Rate Index ETF (TSX:XFR)
Canada · Delayed Price · Currency is CAD 20.04
0.00 (0.00%)
At close: Jan 9, 2026
TSX:XFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 20.04 | - | 47,286 |
| Jan 8, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 20.04 | 0.05% | 3,553 |
| Jan 7, 2026 | 20.04 | 20.07 | 20.02 | 20.03 | 20.03 | -0.10% | 102,523 |
| Jan 6, 2026 | 20.03 | 20.05 | 20.02 | 20.05 | 20.05 | 0.05% | 95,052 |
| Jan 5, 2026 | 20.02 | 20.04 | 20.02 | 20.04 | 20.04 | 0.05% | 26,919 |
| Jan 2, 2026 | 20.03 | 20.04 | 20.02 | 20.03 | 20.03 | -0.02% | 8,503 |
| Dec 31, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 20.04 | 0.07% | 35,862 |
| Dec 30, 2025 | 20.01 | 20.03 | 20.01 | 20.02 | 20.02 | -0.27% | 28,143 |
| Dec 29, 2025 | 20.09 | 20.09 | 20.07 | 20.08 | 20.03 | 0.02% | 32,463 |
| Dec 24, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 20.02 | 0.10% | 58,643 |
| Dec 23, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 20.00 | - | 119,176 |
| Dec 22, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 20.00 | 0.05% | 8,523 |
| Dec 19, 2025 | 20.06 | 20.06 | 20.04 | 20.04 | 19.99 | -0.05% | 84,684 |
| Dec 18, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 20.00 | -0.02% | 9,387 |
| Dec 17, 2025 | 20.04 | 20.06 | 20.04 | 20.06 | 20.01 | 0.02% | 72,192 |
| Dec 16, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 20.00 | - | 14,508 |
| Dec 15, 2025 | 20.02 | 20.05 | 20.02 | 20.05 | 20.00 | - | 164,055 |
| Dec 12, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 20.00 | 0.05% | 71,493 |
| Dec 11, 2025 | 20.05 | 20.05 | 20.03 | 20.04 | 19.99 | - | 21,832 |
| Dec 10, 2025 | 20.03 | 20.05 | 20.03 | 20.04 | 19.99 | 0.05% | 27,776 |
| Dec 9, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.98 | -0.02% | 15,794 |
| Dec 8, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.99 | 0.02% | 40,845 |
| Dec 5, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.98 | 0.05% | 23,067 |
| Dec 4, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 19.97 | - | 16,513 |
| Dec 3, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | 19.97 | -0.05% | 37,184 |
| Dec 2, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 19.98 | 0.05% | 26,232 |
| Dec 1, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 19.97 | 0.05% | 19,215 |
| Nov 28, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 19.96 | - | 42,248 |
| Nov 27, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 19.96 | -0.02% | 11,986 |
| Nov 26, 2025 | 20.02 | 20.02 | 20.00 | 20.02 | 19.97 | - | 6,982 |
| Nov 25, 2025 | 20.01 | 20.02 | 20.00 | 20.02 | 19.97 | 0.05% | 13,335 |
| Nov 24, 2025 | 19.99 | 20.01 | 19.99 | 20.01 | 19.96 | -0.02% | 34,827 |
| Nov 21, 2025 | 20.01 | 20.01 | 20.00 | 20.01 | 19.96 | - | 32,719 |
| Nov 20, 2025 | 20.00 | 20.01 | 19.99 | 20.01 | 19.96 | 0.05% | 7,259 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.99 | 20.00 | 19.95 | -0.20% | 22,346 |
| Nov 18, 2025 | 20.04 | 20.04 | 20.03 | 20.04 | 19.95 | -0.05% | 13,295 |
| Nov 17, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 19.96 | 0.10% | 7,473 |
| Nov 14, 2025 | 20.02 | 20.03 | 20.02 | 20.03 | 19.94 | 0.05% | 16,386 |
| Nov 13, 2025 | 20.02 | 20.04 | 20.02 | 20.02 | 19.93 | -0.05% | 12,635 |
| Nov 12, 2025 | 20.05 | 20.05 | 20.02 | 20.03 | 19.94 | 0.05% | 34,978 |
| Nov 11, 2025 | 20.01 | 20.04 | 20.01 | 20.02 | 19.93 | -0.07% | 27,935 |
| Nov 10, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 19.94 | 0.07% | 33,569 |
| Nov 7, 2025 | 20.04 | 20.04 | 20.01 | 20.02 | 19.93 | -0.05% | 18,565 |
| Nov 6, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.94 | 0.05% | 56,462 |
| Nov 5, 2025 | 20.01 | 20.03 | 20.01 | 20.02 | 19.93 | 0.05% | 20,270 |
| Nov 4, 2025 | 20.03 | 20.03 | 20.01 | 20.01 | 19.92 | -0.05% | 9,955 |
| Nov 3, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 19.93 | -0.05% | 41,072 |
| Oct 31, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.94 | 0.07% | 28,706 |
| Oct 30, 2025 | 20.03 | 20.03 | 20.00 | 20.02 | 19.92 | 0.02% | 17,744 |
| Oct 29, 2025 | 20.01 | 20.02 | 20.00 | 20.01 | 19.92 | - | 57,179 |