iShares Floating Rate Index ETF (TSX:XFR)
Canada · Delayed Price · Currency is CAD 20.04
-0.01 (-0.05%)
Dec 19, 2025, 2:58 PM EST
TSX:XFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.06 | 20.06 | 20.04 | 20.04 | 20.04 | -0.05% | 84,684 |
| Dec 18, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 20.05 | -0.02% | 9,387 |
| Dec 17, 2025 | 20.04 | 20.06 | 20.04 | 20.06 | 20.06 | 0.02% | 72,192 |
| Dec 16, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 20.05 | - | 14,508 |
| Dec 15, 2025 | 20.02 | 20.05 | 20.02 | 20.05 | 20.05 | - | 164,055 |
| Dec 12, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 20.05 | 0.05% | 71,493 |
| Dec 11, 2025 | 20.05 | 20.05 | 20.03 | 20.04 | 20.04 | - | 21,832 |
| Dec 10, 2025 | 20.03 | 20.05 | 20.03 | 20.04 | 20.04 | 0.05% | 27,776 |
| Dec 9, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 20.03 | -0.02% | 15,794 |
| Dec 8, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 20.04 | 0.02% | 40,845 |
| Dec 5, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 20.03 | 0.05% | 23,067 |
| Dec 4, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 20.02 | - | 16,513 |
| Dec 3, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | 20.02 | -0.05% | 37,184 |
| Dec 2, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 20.03 | 0.05% | 26,232 |
| Dec 1, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 20.02 | 0.05% | 19,215 |
| Nov 28, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 20.01 | - | 42,248 |
| Nov 27, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 20.01 | -0.02% | 11,986 |
| Nov 26, 2025 | 20.02 | 20.02 | 20.00 | 20.02 | 20.02 | - | 6,982 |
| Nov 25, 2025 | 20.01 | 20.02 | 20.00 | 20.02 | 20.02 | 0.05% | 13,335 |
| Nov 24, 2025 | 19.99 | 20.01 | 19.99 | 20.01 | 20.01 | -0.02% | 34,827 |
| Nov 21, 2025 | 20.01 | 20.01 | 20.00 | 20.01 | 20.01 | - | 32,719 |
| Nov 20, 2025 | 20.00 | 20.01 | 19.99 | 20.01 | 20.01 | 0.05% | 7,259 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.99 | 20.00 | 20.00 | -0.20% | 22,346 |
| Nov 18, 2025 | 20.04 | 20.04 | 20.03 | 20.04 | 19.99 | -0.05% | 13,295 |
| Nov 17, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 20.00 | 0.10% | 7,473 |
| Nov 14, 2025 | 20.02 | 20.03 | 20.02 | 20.03 | 19.98 | 0.05% | 16,386 |
| Nov 13, 2025 | 20.02 | 20.04 | 20.02 | 20.02 | 19.97 | -0.05% | 12,635 |
| Nov 12, 2025 | 20.05 | 20.05 | 20.02 | 20.03 | 19.98 | 0.05% | 34,978 |
| Nov 11, 2025 | 20.01 | 20.04 | 20.01 | 20.02 | 19.97 | -0.07% | 27,935 |
| Nov 10, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 19.99 | 0.07% | 33,569 |
| Nov 7, 2025 | 20.04 | 20.04 | 20.01 | 20.02 | 19.97 | -0.05% | 18,565 |
| Nov 6, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.98 | 0.05% | 56,462 |
| Nov 5, 2025 | 20.01 | 20.03 | 20.01 | 20.02 | 19.97 | 0.05% | 20,270 |
| Nov 4, 2025 | 20.03 | 20.03 | 20.01 | 20.01 | 19.96 | -0.05% | 9,955 |
| Nov 3, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 19.97 | -0.05% | 41,072 |
| Oct 31, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.98 | 0.07% | 28,706 |
| Oct 30, 2025 | 20.03 | 20.03 | 20.00 | 20.02 | 19.97 | 0.02% | 17,744 |
| Oct 29, 2025 | 20.01 | 20.02 | 20.00 | 20.01 | 19.96 | - | 57,179 |
| Oct 28, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 19.96 | -0.20% | 49,492 |
| Oct 27, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.95 | - | 7,619 |
| Oct 24, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.95 | -0.05% | 4,716 |
| Oct 23, 2025 | 20.04 | 20.06 | 20.04 | 20.06 | 19.96 | 0.10% | 19,054 |
| Oct 22, 2025 | 20.04 | 20.06 | 20.04 | 20.04 | 19.94 | -0.05% | 17,072 |
| Oct 21, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.95 | - | 7,604 |
| Oct 20, 2025 | 20.07 | 20.07 | 20.04 | 20.05 | 19.95 | - | 38,144 |
| Oct 17, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.95 | 0.10% | 13,105 |
| Oct 16, 2025 | 20.03 | 20.05 | 20.03 | 20.03 | 19.93 | -0.05% | 61,469 |
| Oct 15, 2025 | 20.04 | 20.05 | 20.03 | 20.04 | 19.94 | - | 13,744 |
| Oct 14, 2025 | 20.02 | 20.05 | 20.02 | 20.04 | 19.94 | 0.05% | 20,037 |
| Oct 10, 2025 | 20.05 | 20.05 | 20.03 | 20.03 | 19.93 | -0.05% | 71,729 |