iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) (TSX: XPF)
Canada
· Delayed Price · Currency is CAD 15.22
-0.01 (-0.07%)
Dec 24, 2024, 12:58 PM EST
XPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 15.23 | 15.23 | 15.20 | 15.22 | 15.22 | -0.07% | 2,374 |
| Dec 23, 2024 | 15.30 | 15.30 | 15.23 | 15.23 | 15.23 | -0.26% | 316 |
| Dec 20, 2024 | 15.28 | 15.28 | 15.27 | 15.27 | 15.27 | 0.39% | 3,400 |
| Dec 19, 2024 | 15.27 | 15.27 | 15.21 | 15.21 | 15.21 | -0.59% | 1,005 |
| Dec 18, 2024 | 15.34 | 15.39 | 15.30 | 15.30 | 15.30 | -0.65% | 6,000 |
| Dec 17, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.13% | 1,640 |
| Dec 16, 2024 | 15.34 | 15.38 | 15.34 | 15.38 | 15.38 | 0.13% | 3,500 |
| Dec 13, 2024 | 15.40 | 15.40 | 15.36 | 15.36 | 15.36 | -0.39% | 1,120 |
| Dec 12, 2024 | 15.43 | 15.43 | 15.41 | 15.42 | 15.42 | -0.06% | 1,300 |
| Dec 11, 2024 | 15.40 | 15.43 | 15.40 | 15.43 | 15.43 | 0.46% | 705 |
| Dec 10, 2024 | 15.36 | 15.37 | 15.36 | 15.36 | 15.36 | 0.20% | 1,700 |
| Dec 9, 2024 | 15.36 | 15.36 | 15.33 | 15.33 | 15.33 | -0.20% | 1,249 |
| Dec 6, 2024 | 15.34 | 15.37 | 15.34 | 15.36 | 15.36 | 0.13% | 3,000 |
| Dec 5, 2024 | 15.30 | 15.36 | 15.30 | 15.34 | 15.34 | 0.13% | 1,810 |
| Dec 4, 2024 | 15.35 | 15.35 | 15.32 | 15.32 | 15.32 | - | 1,300 |
| Dec 3, 2024 | 15.39 | 15.39 | 15.32 | 15.32 | 15.32 | - | 900 |
| Dec 2, 2024 | 15.38 | 15.40 | 15.32 | 15.32 | 15.32 | -1.03% | 5,700 |
| Nov 29, 2024 | 15.31 | 15.48 | 15.31 | 15.48 | 15.48 | 1.18% | 5,731 |
| Nov 28, 2024 | 15.29 | 15.32 | 15.29 | 15.30 | 15.30 | -0.26% | 910 |
| Nov 27, 2024 | 15.31 | 15.35 | 15.31 | 15.34 | 15.34 | 0.46% | 3,607 |
| Nov 26, 2024 | 15.32 | 15.32 | 15.27 | 15.27 | 15.27 | -0.46% | 1,400 |
| Nov 25, 2024 | 15.28 | 15.34 | 15.28 | 15.34 | 15.34 | 0.52% | 1,100 |
| Nov 22, 2024 | 15.25 | 15.26 | 15.25 | 15.26 | 15.26 | - | 1,603 |
| Nov 21, 2024 | 15.23 | 15.26 | 15.22 | 15.26 | 15.26 | 0.26% | 1,100 |
| Nov 20, 2024 | 15.22 | 15.24 | 15.22 | 15.22 | 15.15 | -0.20% | 1,614 |
| Nov 19, 2024 | 15.22 | 15.25 | 15.22 | 15.25 | 15.18 | 0.13% | 1,700 |
| Nov 18, 2024 | 15.22 | 15.25 | 15.22 | 15.23 | 15.16 | -0.52% | 4,948 |
| Nov 15, 2024 | 15.25 | 15.31 | 15.25 | 15.31 | 15.24 | 0.26% | 11,900 |
| Nov 14, 2024 | 15.47 | 15.47 | 15.24 | 15.27 | 15.20 | 0.13% | 1,700 |
| Nov 13, 2024 | 15.20 | 15.25 | 15.20 | 15.25 | 15.18 | 0.33% | 1,430 |
| Nov 12, 2024 | 15.29 | 15.29 | 15.20 | 15.20 | 15.13 | -1.30% | 1,639 |
| Nov 11, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 0.33% | 1,313 |
| Nov 8, 2024 | 15.27 | 15.35 | 15.27 | 15.35 | 15.28 | 0.52% | 1,930 |
| Nov 7, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.20 | -0.20% | 400 |
| Nov 6, 2024 | 15.32 | 15.32 | 15.28 | 15.30 | 15.23 | -0.71% | 5,542 |
| Nov 5, 2024 | 15.29 | 15.41 | 15.29 | 15.41 | 15.34 | 0.78% | 28,323 |
| Nov 4, 2024 | 15.33 | 15.33 | 15.29 | 15.29 | 15.22 | 0.26% | 800 |
| Nov 1, 2024 | 15.30 | 15.30 | 15.25 | 15.25 | 15.18 | -0.20% | 2,000 |
| Oct 31, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.21 | -0.07% | 4,700 |
| Oct 30, 2024 | 15.48 | 15.48 | 15.29 | 15.29 | 15.22 | -0.07% | 2,500 |
| Oct 29, 2024 | 15.32 | 15.32 | 15.30 | 15.30 | 15.23 | -0.20% | 1,028 |
| Oct 28, 2024 | 15.37 | 15.38 | 15.33 | 15.33 | 15.26 | -0.58% | 2,310 |
| Oct 25, 2024 | 15.50 | 15.53 | 15.42 | 15.42 | 15.29 | - | 1,100 |
| Oct 24, 2024 | 15.38 | 15.42 | 15.38 | 15.42 | 15.29 | -0.06% | 927 |
| Oct 23, 2024 | 15.53 | 15.53 | 15.40 | 15.43 | 15.30 | -0.45% | 2,039 |
| Oct 22, 2024 | 15.57 | 15.57 | 15.50 | 15.50 | 15.37 | - | 1,420 |
| Oct 21, 2024 | 15.61 | 15.61 | 15.48 | 15.50 | 15.43 | -0.77% | 4,700 |
| Oct 18, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.55 | 0.45% | 1,700 |
| Oct 17, 2024 | 15.53 | 15.57 | 15.53 | 15.55 | 15.48 | -0.32% | 2,405 |
| Oct 16, 2024 | 15.59 | 15.60 | 15.59 | 15.60 | 15.53 | 0.26% | 830 |
| Oct 15, 2024 | 15.49 | 15.56 | 15.49 | 15.56 | 15.49 | 0.58% | 2,500 |
| Oct 11, 2024 | 15.41 | 15.47 | 15.41 | 15.47 | 15.40 | -0.32% | 1,106 |
| Oct 10, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.45 | 0.26% | 101 |
| Oct 9, 2024 | 15.43 | 15.50 | 15.43 | 15.48 | 15.41 | - | 2,400 |
| Oct 8, 2024 | 15.42 | 15.48 | 15.42 | 15.48 | 15.41 | 0.06% | 400 |
| Oct 7, 2024 | 15.54 | 15.54 | 15.45 | 15.47 | 15.40 | -0.06% | 4,927 |
| Oct 4, 2024 | 15.51 | 15.51 | 15.48 | 15.48 | 15.41 | -0.19% | 2,000 |
| Oct 3, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.44 | 0.13% | 1,915 |
| Oct 2, 2024 | 15.55 | 15.55 | 15.49 | 15.49 | 15.42 | -0.06% | 640 |
| Oct 1, 2024 | 15.58 | 15.58 | 15.50 | 15.50 | 15.43 | - | 800 |
| Sep 30, 2024 | 15.55 | 15.55 | 15.50 | 15.50 | 15.43 | -0.19% | 2,006 |
| Sep 27, 2024 | 15.49 | 15.54 | 15.49 | 15.53 | 15.53 | - | 4,026 |
| Sep 26, 2024 | 15.65 | 15.65 | 15.52 | 15.53 | 15.53 | 0.32% | 2,118 |
| Sep 25, 2024 | 15.48 | 15.50 | 15.48 | 15.48 | 15.48 | -0.45% | 1,546 |
| Sep 24, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.38% | 335 |
| Sep 23, 2024 | 15.65 | 15.65 | 15.61 | 15.61 | 15.55 | -0.26% | 2,324 |
| Sep 20, 2024 | 15.60 | 15.65 | 15.60 | 15.65 | 15.59 | 0.19% | 3,500 |
| Sep 19, 2024 | 15.61 | 15.62 | 15.61 | 15.62 | 15.56 | 0.39% | 1,320 |
| Sep 18, 2024 | 15.51 | 15.57 | 15.50 | 15.56 | 15.50 | 0.32% | 10,200 |
| Sep 17, 2024 | 15.49 | 15.52 | 15.49 | 15.51 | 15.45 | - | 649 |
| Sep 16, 2024 | 15.44 | 15.51 | 15.44 | 15.51 | 15.45 | 0.32% | 2,300 |
| Sep 13, 2024 | 15.59 | 15.59 | 15.46 | 15.46 | 15.40 | 0.06% | 1,102 |
| Sep 12, 2024 | 15.45 | 15.45 | 15.44 | 15.45 | 15.39 | 0.72% | 1,501 |
| Sep 11, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.28 | - | 1,550 |
| Sep 10, 2024 | 15.41 | 15.41 | 15.34 | 15.34 | 15.28 | -0.13% | 1,643 |
| Sep 9, 2024 | 15.29 | 15.36 | 15.29 | 15.36 | 15.30 | 0.46% | 100 |
| Sep 6, 2024 | 15.30 | 15.30 | 15.29 | 15.29 | 15.23 | -0.26% | 2,046 |
| Sep 5, 2024 | 15.40 | 15.40 | 15.32 | 15.33 | 15.27 | 0.33% | 2,326 |
| Sep 4, 2024 | 15.32 | 15.32 | 15.28 | 15.28 | 15.22 | 0.13% | 3,704 |
| Sep 3, 2024 | 15.25 | 15.27 | 15.25 | 15.26 | 15.20 | -0.07% | 5,602 |
| Aug 30, 2024 | 15.30 | 15.30 | 15.27 | 15.27 | 15.21 | -0.13% | 1,900 |
| Aug 29, 2024 | 15.32 | 15.32 | 15.29 | 15.29 | 15.23 | 0.07% | 1,200 |
| Aug 28, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.22 | - | - |
| Aug 27, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.22 | -0.46% | 626 |
| Aug 26, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.22 | - | 100 |
| Aug 23, 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 15.22 | 0.59% | 600 |
| Aug 22, 2024 | 15.25 | 15.28 | 15.25 | 15.26 | 15.13 | - | 1,000 |
| Aug 21, 2024 | 15.13 | 15.26 | 15.13 | 15.26 | 15.13 | 0.20% | 3,911 |
| Aug 20, 2024 | 15.20 | 15.23 | 15.19 | 15.23 | 15.10 | 0.40% | 1,100 |
| Aug 19, 2024 | 15.15 | 15.17 | 15.10 | 15.17 | 15.04 | 0.33% | 2,600 |
| Aug 16, 2024 | 14.82 | 15.12 | 14.82 | 15.12 | 15.00 | 0.27% | 8,500 |
| Aug 15, 2024 | 15.09 | 15.09 | 15.06 | 15.08 | 14.96 | 0.07% | 1,130 |
| Aug 14, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.95 | - | 100 |
| Aug 13, 2024 | 15.14 | 15.14 | 15.00 | 15.07 | 14.95 | 0.33% | 4,222 |
| Aug 12, 2024 | 14.92 | 15.02 | 14.92 | 15.02 | 14.90 | 1.42% | 1,343 |
| Aug 9, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.69 | -0.74% | 400 |
| Aug 8, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.80 | 0.07% | 642 |
| Aug 7, 2024 | 14.83 | 14.94 | 14.83 | 14.91 | 14.79 | 0.07% | 2,800 |
| Aug 6, 2024 | 15.01 | 15.01 | 14.90 | 14.90 | 14.78 | -0.93% | 4,830 |
| Aug 2, 2024 | 15.14 | 15.14 | 15.04 | 15.04 | 14.92 | -0.13% | 835 |