iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) (TSX:XPF)
Canada · Delayed Price · Currency is CAD 15.72
0.00 (0.00%)
Aug 11, 2025, 3:59 PM EDT
TSX:XPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 15.70 | 15.75 | 15.70 | 15.72 | 15.72 | - | 546 |
| Aug 8, 2025 | 15.71 | 15.74 | 15.71 | 15.72 | 15.72 | 0.06% | 3,700 |
| Aug 7, 2025 | 15.67 | 15.71 | 15.67 | 15.71 | 15.71 | -0.06% | 906 |
| Aug 6, 2025 | 15.73 | 15.73 | 15.69 | 15.72 | 15.72 | 0.06% | 3,100 |
| Aug 5, 2025 | 15.69 | 15.71 | 15.69 | 15.71 | 15.71 | 0.19% | 2,900 |
| Aug 1, 2025 | 15.63 | 15.68 | 15.63 | 15.68 | 15.68 | -0.19% | 403 |
| Jul 31, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.13% | 701 |
| Jul 30, 2025 | 15.62 | 15.71 | 15.62 | 15.69 | 15.69 | - | 2,725 |
| Jul 29, 2025 | 15.62 | 15.69 | 15.62 | 15.69 | 15.69 | 0.26% | 5,626 |
| Jul 28, 2025 | 15.72 | 15.72 | 15.65 | 15.65 | 15.65 | -0.51% | 836 |
| Jul 25, 2025 | 15.65 | 15.73 | 15.65 | 15.73 | 15.66 | 0.13% | 1,609 |
| Jul 24, 2025 | 15.63 | 15.73 | 15.63 | 15.71 | 15.64 | 0.19% | 3,436 |
| Jul 23, 2025 | 15.65 | 15.68 | 15.65 | 15.68 | 15.61 | -0.13% | 1,000 |
| Jul 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | - | 644 |
| Jul 21, 2025 | 15.68 | 15.72 | 15.68 | 15.70 | 15.63 | 0.26% | 2,647 |
| Jul 18, 2025 | 15.67 | 15.68 | 15.66 | 15.66 | 15.59 | 0.38% | 2,600 |
| Jul 17, 2025 | 15.55 | 15.61 | 15.55 | 15.60 | 15.53 | -0.13% | 2,500 |
| Jul 16, 2025 | 15.70 | 15.70 | 15.56 | 15.62 | 15.55 | -0.19% | 6,346 |
| Jul 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.58 | 0.32% | 433 |
| Jul 14, 2025 | 15.65 | 15.65 | 15.60 | 15.60 | 15.53 | -0.32% | 843 |
| Jul 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.58 | - | 1,100 |
| Jul 10, 2025 | 15.56 | 15.65 | 15.56 | 15.65 | 15.58 | 0.38% | 6,616 |
| Jul 9, 2025 | 15.54 | 15.59 | 15.54 | 15.59 | 15.52 | 0.45% | 1,800 |
| Jul 8, 2025 | 15.50 | 15.52 | 15.50 | 15.52 | 15.45 | 0.32% | 5,007 |
| Jul 7, 2025 | 15.50 | 15.50 | 15.47 | 15.47 | 15.40 | 0.45% | 1,848 |
| Jul 4, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.33 | -0.52% | 637 |
| Jul 3, 2025 | 15.50 | 15.51 | 15.48 | 15.48 | 15.41 | -0.13% | 9,316 |
| Jul 2, 2025 | 15.36 | 15.50 | 15.36 | 15.50 | 15.43 | 1.04% | 3,047 |
| Jun 30, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.27 | 0.13% | 424 |
| Jun 27, 2025 | 15.31 | 15.33 | 15.28 | 15.32 | 15.32 | 0.46% | 6,048 |
| Jun 26, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% | 800 |
| Jun 25, 2025 | 15.23 | 15.23 | 15.22 | 15.22 | 15.22 | -0.78% | 400 |
| Jun 24, 2025 | 15.20 | 15.34 | 15.20 | 15.34 | 15.28 | 0.72% | 2,128 |
| Jun 23, 2025 | 15.19 | 15.23 | 15.19 | 15.23 | 15.17 | 0.59% | 900 |
| Jun 20, 2025 | 15.15 | 15.15 | 15.14 | 15.14 | 15.08 | -0.26% | 3,003 |
| Jun 19, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.12 | 0.26% | - |
| Jun 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.08 | 0.07% | 220 |
| Jun 17, 2025 | 15.20 | 15.20 | 15.13 | 15.13 | 15.07 | -0.13% | 5,400 |
| Jun 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.09 | - | - |
| Jun 13, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 15.09 | -0.59% | 1,121 |
| Jun 12, 2025 | 15.21 | 15.24 | 15.21 | 15.24 | 15.18 | -0.07% | 1,440 |
| Jun 11, 2025 | 15.25 | 15.26 | 15.25 | 15.25 | 15.19 | 0.26% | 4,700 |
| Jun 10, 2025 | 15.21 | 15.23 | 15.21 | 15.21 | 15.15 | -0.07% | 5,408 |
| Jun 9, 2025 | 15.16 | 15.23 | 15.16 | 15.22 | 15.16 | 0.26% | 830 |
| Jun 6, 2025 | 15.24 | 15.24 | 15.18 | 15.18 | 15.12 | - | 403 |
| Jun 5, 2025 | 15.19 | 15.19 | 15.18 | 15.18 | 15.12 | -0.07% | 1,708 |
| Jun 4, 2025 | 15.18 | 15.19 | 15.18 | 15.19 | 15.13 | 0.40% | 4,731 |
| Jun 3, 2025 | 15.14 | 15.14 | 15.12 | 15.13 | 15.07 | 0.13% | 92,000 |
| Jun 2, 2025 | 15.12 | 15.12 | 15.07 | 15.11 | 15.05 | 0.33% | 2,600 |
| May 30, 2025 | 15.05 | 15.06 | 15.05 | 15.06 | 15.00 | -0.07% | 1,400 |