iShares Floating Rate Index ETF (TSX:XFR)
Canada · Delayed Price · Currency is CAD 20.04
+0.01 (0.02%)
Aug 1, 2025, 3:59 PM EDT
TSX:XFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.02 | 20.04 | 20.01 | 20.04 | 20.04 | 0.10% | 49,400 |
| Jul 31, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 20.02 | - | 77,600 |
| Jul 30, 2025 | 20.02 | 20.02 | 20.01 | 20.02 | 20.02 | 0.05% | 11,600 |
| Jul 29, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 20.01 | - | 11,800 |
| Jul 28, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 20.01 | -0.30% | 17,207 |
| Jul 25, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 20.02 | 0.05% | 33,100 |
| Jul 24, 2025 | 20.06 | 20.06 | 20.05 | 20.06 | 20.01 | - | 18,600 |
| Jul 23, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 20.01 | 0.05% | 20,000 |
| Jul 22, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 20.00 | - | 7,700 |
| Jul 21, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 20.00 | 0.05% | 9,107 |
| Jul 18, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.99 | - | 14,300 |
| Jul 17, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.99 | - | 22,724 |
| Jul 16, 2025 | 20.03 | 20.05 | 20.03 | 20.04 | 19.99 | -0.05% | 13,200 |
| Jul 15, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 20.00 | 0.05% | 67,100 |
| Jul 14, 2025 | 20.04 | 20.04 | 20.03 | 20.04 | 19.99 | 0.05% | 18,200 |
| Jul 11, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.98 | 0.05% | 10,931 |
| Jul 10, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 19.97 | -0.05% | 31,646 |
| Jul 9, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 19.98 | - | 16,028 |
| Jul 8, 2025 | 20.03 | 20.03 | 20.02 | 20.03 | 19.98 | 0.10% | 20,815 |
| Jul 7, 2025 | 20.02 | 20.03 | 20.01 | 20.01 | 19.96 | -0.05% | 17,749 |
| Jul 4, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | 19.97 | 0.05% | 2,236 |
| Jul 3, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 19.96 | - | 20,100 |
| Jul 2, 2025 | 20.01 | 20.01 | 20.00 | 20.01 | 19.96 | 0.05% | 18,400 |
| Jun 30, 2025 | 20.01 | 20.02 | 20.00 | 20.00 | 19.95 | - | 23,425 |
| Jun 27, 2025 | 20.01 | 20.02 | 20.00 | 20.00 | 20.00 | - | 26,142 |
| Jun 26, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 20.00 | -0.05% | 20,000 |
| Jun 25, 2025 | 20.02 | 20.02 | 20.00 | 20.01 | 20.01 | -0.20% | 78,104 |
| Jun 24, 2025 | 20.03 | 20.06 | 20.03 | 20.05 | 20.00 | 0.05% | 38,600 |
| Jun 23, 2025 | 20.03 | 20.05 | 20.03 | 20.04 | 19.99 | -0.05% | 10,942 |
| Jun 20, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 20.00 | 0.05% | 2,703 |
| Jun 19, 2025 | 20.04 | 20.05 | 20.04 | 20.04 | 19.99 | 0.05% | 44,300 |
| Jun 18, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.98 | - | 18,823 |
| Jun 17, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.98 | 0.10% | 37,500 |
| Jun 16, 2025 | 20.01 | 20.03 | 20.01 | 20.01 | 19.96 | -0.05% | 14,500 |
| Jun 13, 2025 | 20.03 | 20.03 | 20.02 | 20.02 | 19.97 | -0.05% | 8,700 |
| Jun 12, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.98 | 0.10% | 11,500 |
| Jun 11, 2025 | 20.03 | 20.03 | 20.01 | 20.01 | 19.96 | -0.05% | 62,900 |
| Jun 10, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 19.97 | - | 42,017 |
| Jun 9, 2025 | 20.00 | 20.02 | 20.00 | 20.02 | 19.97 | 0.05% | 12,200 |
| Jun 6, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 19.96 | - | 8,644 |
| Jun 5, 2025 | 19.99 | 20.01 | 19.99 | 20.01 | 19.96 | - | 33,400 |
| Jun 4, 2025 | 19.99 | 20.01 | 19.99 | 20.01 | 19.96 | 0.05% | 22,300 |
| Jun 3, 2025 | 19.99 | 20.01 | 19.99 | 20.00 | 19.95 | - | 19,800 |
| Jun 2, 2025 | 20.01 | 20.01 | 19.99 | 20.00 | 19.95 | 0.05% | 18,348 |
| May 30, 2025 | 20.01 | 20.01 | 19.99 | 19.99 | 19.94 | - | 13,328 |
| May 29, 2025 | 20.00 | 20.00 | 19.99 | 19.99 | 19.94 | -0.05% | 24,700 |
| May 28, 2025 | 19.99 | 20.01 | 19.99 | 20.00 | 19.95 | - | 22,813 |
| May 27, 2025 | 20.00 | 20.00 | 19.98 | 20.00 | 19.95 | 0.10% | 20,517 |
| May 26, 2025 | 20.00 | 20.00 | 19.98 | 19.98 | 19.93 | -0.10% | 5,500 |
| May 23, 2025 | 20.00 | 20.00 | 19.98 | 20.00 | 19.95 | 0.05% | 14,400 |