Skip to main content
iShares Floating Rate Index ETF (TSX: XFR)
Canada flag Canada · Delayed Price · Currency is CAD
20.10
+0.01 (0.05%)
Dec 24, 2024, 12:54 PM EST

XFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202420.0820.1020.0820.1020.100.05%14,910
Dec 23, 202420.0820.0920.0820.0920.090.05%8,104
Dec 20, 202420.0820.1020.0820.0820.08-158,200
Dec 19, 202420.0820.0820.0720.0820.080.05%33,400
Dec 18, 202420.0620.0820.0620.0720.07-0.05%12,017
Dec 17, 202420.0620.0820.0620.0820.08-6,921
Dec 16, 202420.0620.0820.0220.0820.080.10%190,427
Dec 13, 202420.0520.0720.0520.0620.06-8,600
Dec 12, 202420.0620.0720.0620.0620.06-0.05%12,300
Dec 11, 202420.0720.0820.0520.0720.070.05%225,825
Dec 10, 202420.0520.0720.0520.0620.06-0.05%88,900
Dec 9, 202420.0620.0720.0520.0720.070.05%34,700
Dec 6, 202420.0520.0620.0520.0620.060.05%41,000
Dec 5, 202420.0420.0520.0420.0520.05-0.05%44,100
Dec 4, 202420.0620.0620.0520.0620.060.05%10,542
Dec 3, 202420.0520.0620.0420.0520.05-26,400
Dec 2, 202420.0520.0620.0420.0520.050.05%81,033
Nov 29, 202420.0520.0520.0320.0420.04-0.05%42,101
Nov 28, 202420.0520.0520.0420.0520.050.10%5,600
Nov 27, 202420.0520.0520.0320.0320.03-21,300
Nov 26, 202420.0420.0420.0220.0320.030.05%6,129
Nov 25, 202420.0120.0320.0120.0220.02-21,800
Nov 22, 202420.0020.0220.0020.0220.020.05%16,900
Nov 21, 202420.0120.0120.0020.0120.01-0.30%16,229
Nov 20, 202420.0820.0820.0720.0719.99-21,643
Nov 19, 202420.0820.0920.0720.0720.00-0.05%44,939
Nov 18, 202420.0720.0820.0720.0820.01-18,500
Nov 15, 202420.1120.1120.0720.0820.000.10%54,200
Nov 14, 202420.0620.0620.0520.0619.99-0.05%44,505
Nov 13, 202420.0620.0720.0520.0720.00-9,531
Nov 12, 202420.0520.0720.0520.0719.990.05%10,400
Nov 11, 202420.0620.0620.0520.0619.990.05%12,826
Nov 8, 202420.0620.0620.0520.0519.98-36,400
Nov 7, 202420.0420.0620.0420.0519.98-11,347
Nov 6, 202420.0520.0620.0520.0519.98-41,400
Nov 5, 202420.0420.0520.0420.0519.980.05%99,500
Nov 4, 202420.0420.0520.0420.0419.97-0.05%41,006
Nov 1, 202420.0420.0520.0420.0519.97-17,037
Oct 31, 202420.0520.0520.0420.0519.970.05%11,506
Oct 30, 202420.0320.0520.0320.0419.97-10,745
Oct 29, 202420.0320.0520.0320.0419.97-0.05%36,608
Oct 28, 202420.0520.0520.0420.0519.98-0.35%26,113
Oct 25, 202420.1020.1220.1020.1219.97-94,010
Oct 24, 202420.1120.1220.1020.1219.970.05%62,529
Oct 23, 202420.1120.1120.1120.1119.96-0.05%13,300
Oct 22, 202420.1220.1320.1120.1219.970.05%22,443
Oct 21, 202420.1320.1320.1120.1120.04-5,500
Oct 18, 202420.1220.1220.1020.1120.03-136,000
Oct 17, 202420.1120.1120.1020.1120.030.05%19,200
Oct 16, 202420.1020.1020.0920.1020.03-29,900
Oct 15, 202420.1020.1120.1020.1020.030.05%16,300
Oct 11, 202420.0820.0920.0820.0920.020.05%11,247
Oct 10, 202420.0720.0920.0720.0820.01-15,300
Oct 9, 202420.0820.0920.0820.0820.01-66,427
Oct 8, 202420.0720.0920.0720.0820.01-33,800
Oct 7, 202420.0620.0920.0620.0820.00-6,918
Oct 4, 202420.0820.0820.0720.0820.000.05%16,807
Oct 3, 202420.0720.0720.0620.0720.00-9,733
Oct 2, 202420.0720.0720.0620.0720.000.05%19,321
Oct 1, 202420.0520.0720.0520.0619.99-17,700
Sep 30, 202420.0620.0620.0520.0619.990.05%16,500
Sep 27, 202420.0520.0620.0520.0520.05-8,300
Sep 26, 202420.0520.0520.0520.0520.05-6,500
Sep 25, 202420.0520.0620.0420.0520.05-61,500
Sep 24, 202420.0620.0620.0420.0520.05-0.35%55,125
Sep 23, 202420.1220.1320.1120.1220.040.05%61,600
Sep 20, 202420.1220.1220.1120.1120.03-12,909
Sep 19, 202420.1120.1120.1120.1120.03-28,015
Sep 18, 202420.1220.1220.1120.1120.03-13,701
Sep 17, 202420.1120.1220.1120.1120.03-23,304
Sep 16, 202420.1220.1320.1120.1120.030.05%70,041
Sep 13, 202420.1020.1120.1020.1020.02-16,800
Sep 12, 202420.0920.1020.0920.1020.02-16,901
Sep 11, 202420.1020.1020.0820.1020.01-13,500
Sep 10, 202420.0820.1020.0820.1020.020.10%16,800
Sep 9, 202420.0820.0920.0820.0820.00-8,622
Sep 6, 202420.0720.0820.0720.0820.000.05%12,246
Sep 5, 202420.0620.0820.0620.0719.99-36,900
Sep 4, 202420.0620.0820.0620.0719.990.05%17,100
Sep 3, 202420.0620.0720.0620.0619.98-17,300
Aug 30, 202420.0520.0720.0520.0619.98-9,200
Aug 29, 202420.0620.0620.0520.0619.98-25,530
Aug 28, 202420.0620.0620.0520.0619.97-13,900
Aug 27, 202420.0620.0720.0620.0619.97-0.40%44,800
Aug 26, 202420.1320.1420.1320.1419.980.05%60,900
Aug 23, 202420.1220.1320.1220.1319.970.10%24,240
Aug 22, 202420.1220.1320.1120.1119.95-0.05%18,400
Aug 21, 202420.1220.1320.1120.1219.96-25,534
Aug 20, 202420.1120.1220.1120.1219.96-10,200
Aug 19, 202420.1220.1220.1120.1219.960.05%15,300
Aug 16, 202420.1220.1220.1020.1119.950.05%38,006
Aug 15, 202420.1020.1120.1020.1019.94-20,400
Aug 14, 202420.1120.1120.1020.1019.94-24,100
Aug 13, 202420.1020.1020.1020.1019.94-31,600
Aug 12, 202420.1120.1120.1020.1019.940.05%12,200
Aug 9, 202420.0820.1020.0820.0919.93-0.05%2,847
Aug 8, 202420.1020.1020.0820.1019.930.10%26,235
Aug 7, 202420.0820.0920.0820.0819.92-68,000
Aug 6, 202420.1020.1020.0720.0819.920.10%37,600
Aug 2, 202420.0820.0920.0620.0619.90-0.10%53,113