iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) (TSX:XPF)
Canada
· Delayed Price · Currency is CAD 15.40
-0.08 (-0.52%)
Jul 4, 2025, 3:30 PM EDT
TSX:XPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 15.50 | 15.51 | 15.48 | 15.48 | 15.48 | -0.13% | 9,316 |
| Jul 2, 2025 | 15.36 | 15.50 | 15.36 | 15.50 | 15.50 | 1.04% | 3,047 |
| Jun 30, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 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 | 15.27 | 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 | 15.14 | -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 |
| May 29, 2025 | 15.01 | 15.07 | 15.01 | 15.07 | 15.01 | 0.20% | 1,130 |
| May 28, 2025 | 15.02 | 15.04 | 15.02 | 15.04 | 14.98 | -0.13% | 1,323 |
| May 27, 2025 | 15.05 | 15.06 | 14.97 | 15.06 | 15.00 | 0.40% | 1,700 |
| May 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | 0.54% | 200 |
| May 23, 2025 | 14.86 | 14.92 | 14.86 | 14.92 | 14.92 | 0.13% | 2,300 |
| May 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.60% | 541 |
| May 21, 2025 | 15.01 | 15.07 | 14.99 | 14.99 | 14.93 | -0.66% | 2,430 |
| May 20, 2025 | 15.09 | 15.14 | 15.09 | 15.09 | 15.02 | -0.13% | 9,537 |
| May 16, 2025 | 15.15 | 15.15 | 15.10 | 15.11 | 15.04 | -0.07% | 800 |
| May 15, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.05 | 0.27% | 732 |
| May 14, 2025 | 15.12 | 15.12 | 15.08 | 15.08 | 15.01 | -0.07% | 3,900 |
| May 13, 2025 | 15.07 | 15.09 | 15.07 | 15.09 | 15.02 | 0.47% | 1,124 |
| May 12, 2025 | 15.06 | 15.06 | 15.01 | 15.02 | 14.95 | 0.20% | 3,741 |
| May 9, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.93 | 0.40% | 606 |
| May 8, 2025 | 15.01 | 15.01 | 14.93 | 14.93 | 14.87 | 0.34% | 703 |
| May 7, 2025 | 14.89 | 14.90 | 14.85 | 14.88 | 14.82 | 0.27% | 1,100 |
| May 6, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.78 | -0.34% | - |
| May 5, 2025 | 14.80 | 14.89 | 14.80 | 14.89 | 14.83 | 0.13% | 1,000 |
| May 2, 2025 | 14.89 | 14.90 | 14.85 | 14.87 | 14.81 | 0.34% | 2,100 |
| May 1, 2025 | 14.78 | 14.82 | 14.78 | 14.82 | 14.76 | 0.75% | 1,907 |
| Apr 30, 2025 | 14.75 | 14.75 | 14.70 | 14.71 | 14.65 | -0.47% | 1,020 |
| Apr 29, 2025 | 14.72 | 14.78 | 14.72 | 14.78 | 14.72 | 0.41% | 1,201 |
| Apr 28, 2025 | 14.70 | 14.72 | 14.69 | 14.72 | 14.66 | -0.14% | 1,300 |
| Apr 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.68 | 0.14% | - |
| Apr 24, 2025 | 14.70 | 14.75 | 14.70 | 14.72 | 14.59 | 0.34% | 2,908 |
| Apr 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.54 | 1.10% | 160 |