iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) (TSX:XPF)
Canada · Delayed Price · Currency is CAD 15.58
-0.09 (-0.57%)
At close: Nov 28, 2025
TSX:XPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.56 | 15.58 | 15.56 | 15.58 | 15.58 | -0.57% | 1,731 |
| Nov 27, 2025 | 15.57 | 15.67 | 15.48 | 15.67 | 15.67 | 0.90% | 3,085 |
| Nov 26, 2025 | 15.47 | 15.53 | 15.47 | 15.53 | 15.53 | 0.39% | 747 |
| Nov 25, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.32% | 173 |
| Nov 24, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.65% | 407 |
| Nov 21, 2025 | 15.26 | 15.35 | 15.26 | 15.32 | 15.32 | -0.07% | 1,152 |
| Nov 20, 2025 | 15.34 | 15.34 | 15.32 | 15.33 | 15.33 | -0.45% | 854 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.09% | 2,321 |
| Nov 18, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.51 | -0.26% | 848 |
| Nov 17, 2025 | 15.62 | 15.62 | 15.61 | 15.61 | 15.55 | -0.06% | 522 |
| Nov 14, 2025 | 15.60 | 15.66 | 15.60 | 15.62 | 15.56 | -0.45% | 899 |
| Nov 13, 2025 | 15.77 | 15.77 | 15.69 | 15.69 | 15.63 | -0.51% | 1,218 |
| Nov 12, 2025 | 15.75 | 15.82 | 15.75 | 15.77 | 15.71 | 0.06% | 2,211 |
| Nov 11, 2025 | 15.76 | 15.77 | 15.76 | 15.76 | 15.70 | - | 1,323 |
| Nov 10, 2025 | 15.73 | 15.76 | 15.73 | 15.76 | 15.70 | 0.32% | 1,256 |
| Nov 7, 2025 | 15.69 | 15.78 | 15.69 | 15.71 | 15.65 | -0.32% | 12,721 |
| Nov 6, 2025 | 15.73 | 15.76 | 15.73 | 15.76 | 15.70 | -0.13% | 774 |
| Nov 5, 2025 | 15.78 | 15.78 | 15.74 | 15.78 | 15.72 | 0.25% | 3,858 |
| Nov 4, 2025 | 15.68 | 15.74 | 15.68 | 15.74 | 15.68 | -0.13% | 2,563 |
| Nov 3, 2025 | 15.75 | 15.76 | 15.72 | 15.76 | 15.70 | 0.13% | 1,459 |
| Oct 31, 2025 | 15.71 | 15.74 | 15.71 | 15.74 | 15.68 | 0.06% | 505 |
| Oct 30, 2025 | 15.73 | 15.76 | 15.73 | 15.73 | 15.67 | -0.44% | 2,018 |
| Oct 29, 2025 | 15.83 | 15.83 | 15.80 | 15.80 | 15.74 | -0.50% | 1,023 |
| Oct 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | -0.13% | 156 |
| Oct 27, 2025 | 15.81 | 15.90 | 15.81 | 15.90 | 15.77 | 0.32% | 4,012 |
| Oct 24, 2025 | 15.76 | 15.85 | 15.76 | 15.85 | 15.72 | 0.38% | 33,739 |
| Oct 23, 2025 | 15.75 | 15.79 | 15.75 | 15.79 | 15.66 | 0.25% | 4,545 |
| Oct 22, 2025 | 15.78 | 15.79 | 15.75 | 15.75 | 15.62 | -0.25% | 2,098 |
| Oct 21, 2025 | 15.78 | 15.79 | 15.77 | 15.79 | 15.66 | 0.25% | 5,531 |
| Oct 20, 2025 | 15.70 | 15.75 | 15.70 | 15.75 | 15.62 | 0.32% | 1,549 |
| Oct 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | -0.19% | 128 |
| Oct 16, 2025 | 15.76 | 15.77 | 15.73 | 15.73 | 15.60 | -0.38% | 2,623 |
| Oct 15, 2025 | 15.77 | 15.79 | 15.76 | 15.79 | 15.66 | 0.25% | 6,686 |
| Oct 14, 2025 | 15.74 | 15.78 | 15.74 | 15.75 | 15.62 | 0.06% | 4,233 |
| Oct 10, 2025 | 15.82 | 15.82 | 15.74 | 15.74 | 15.61 | -0.38% | 5,362 |
| Oct 9, 2025 | 15.77 | 15.82 | 15.77 | 15.80 | 15.67 | -0.13% | 7,876 |
| Oct 8, 2025 | 15.83 | 15.83 | 15.81 | 15.82 | 15.69 | 0.19% | 665 |
| Oct 7, 2025 | 15.84 | 15.84 | 15.78 | 15.79 | 15.66 | -0.32% | 4,047 |
| Oct 6, 2025 | 15.79 | 15.85 | 15.79 | 15.84 | 15.71 | 0.06% | 5,694 |
| Oct 3, 2025 | 15.84 | 15.84 | 15.83 | 15.83 | 15.70 | 0.06% | 1,788 |
| Oct 2, 2025 | 15.79 | 15.82 | 15.79 | 15.82 | 15.69 | 0.44% | 1,719 |
| Oct 1, 2025 | 15.73 | 15.75 | 15.73 | 15.75 | 15.62 | 0.19% | 829 |
| Sep 30, 2025 | 15.70 | 15.72 | 15.70 | 15.72 | 15.59 | -0.13% | 1,248 |
| Sep 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.61 | - | 2,243 |
| Sep 26, 2025 | 15.73 | 15.75 | 15.72 | 15.74 | 15.61 | 0.25% | 1,437 |
| Sep 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | -0.51% | 374 |
| Sep 24, 2025 | 15.84 | 15.84 | 15.78 | 15.78 | 15.65 | -0.63% | 3,393 |
| Sep 23, 2025 | 15.87 | 15.88 | 15.87 | 15.88 | 15.68 | 0.13% | 5,540 |
| Sep 22, 2025 | 15.86 | 15.89 | 15.86 | 15.86 | 15.66 | -0.13% | 4,106 |
| Sep 19, 2025 | 15.89 | 15.89 | 15.87 | 15.88 | 15.68 | -0.13% | 4,873 |