iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) (TSX:XPF)
Canada
· Delayed Price · Currency is CAD 14.47
+0.01 (0.07%)
Apr 16, 2025, 3:31 PM EDT
TSX:XPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 14.47 | 14.47 | 14.46 | 14.47 | 14.47 | 0.07% | 1,200 |
| Apr 15, 2025 | 14.45 | 14.52 | 14.45 | 14.46 | 14.46 | 0.56% | 4,800 |
| Apr 14, 2025 | 14.36 | 14.38 | 14.36 | 14.38 | 14.38 | 0.49% | 443 |
| Apr 11, 2025 | 14.34 | 14.49 | 14.31 | 14.31 | 14.31 | -0.42% | 3,300 |
| Apr 10, 2025 | 14.35 | 14.37 | 14.27 | 14.37 | 14.37 | -1.37% | 2,703 |
| Apr 9, 2025 | 14.20 | 14.57 | 14.15 | 14.57 | 14.57 | 0.97% | 4,400 |
| Apr 8, 2025 | 14.55 | 14.75 | 14.43 | 14.43 | 14.43 | 0.91% | 2,200 |
| Apr 7, 2025 | 14.20 | 14.33 | 14.20 | 14.30 | 14.30 | -1.85% | 2,700 |
| Apr 4, 2025 | 14.92 | 14.92 | 14.57 | 14.57 | 14.57 | -2.54% | 2,800 |
| Apr 3, 2025 | 15.04 | 15.04 | 14.93 | 14.95 | 14.95 | -0.80% | 10,010 |
| Apr 2, 2025 | 15.08 | 15.08 | 15.07 | 15.07 | 15.07 | -0.40% | 1,700 |
| Apr 1, 2025 | 15.13 | 15.13 | 15.12 | 15.13 | 15.13 | 0.53% | 603 |
| Mar 31, 2025 | 15.08 | 15.08 | 15.05 | 15.05 | 15.05 | -0.33% | 1,500 |
| Mar 28, 2025 | 15.13 | 15.13 | 15.10 | 15.10 | 15.10 | -0.33% | 502 |
| Mar 27, 2025 | 15.15 | 15.16 | 15.15 | 15.15 | 15.15 | -0.07% | 416 |
| Mar 26, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.85% | 200 |
| Mar 25, 2025 | 15.30 | 15.33 | 15.29 | 15.29 | 15.22 | -0.13% | 1,718 |
| Mar 24, 2025 | 15.29 | 15.34 | 15.29 | 15.31 | 15.24 | 0.39% | 4,922 |
| Mar 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.18 | - | - |
| Mar 20, 2025 | 15.27 | 15.28 | 15.25 | 15.25 | 15.18 | -0.13% | 28,701 |
| Mar 19, 2025 | 15.22 | 15.28 | 15.22 | 15.27 | 15.20 | 0.39% | 1,800 |
| Mar 18, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.14 | -0.07% | 1,600 |
| Mar 17, 2025 | 15.21 | 15.25 | 15.20 | 15.22 | 15.15 | - | 1,800 |
| Mar 14, 2025 | 15.14 | 15.22 | 15.14 | 15.22 | 15.15 | 0.46% | 5,435 |
| Mar 13, 2025 | 15.16 | 15.16 | 15.15 | 15.15 | 15.08 | -0.07% | 1,800 |
| Mar 12, 2025 | 15.15 | 15.16 | 15.10 | 15.16 | 15.09 | 0.26% | 3,400 |
| Mar 11, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.05 | 0.20% | 1,300 |
| Mar 10, 2025 | 15.14 | 15.14 | 15.09 | 15.09 | 15.02 | -0.79% | 3,339 |
| Mar 7, 2025 | 15.20 | 15.22 | 15.20 | 15.21 | 15.14 | -0.33% | 5,044 |
| Mar 6, 2025 | 15.22 | 15.30 | 15.22 | 15.26 | 15.19 | -0.52% | 4,100 |
| Mar 5, 2025 | 15.26 | 15.35 | 15.26 | 15.34 | 15.27 | 0.26% | 2,800 |
| Mar 4, 2025 | 15.38 | 15.38 | 15.30 | 15.30 | 15.23 | -0.58% | 500 |
| Mar 3, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.32 | -0.58% | 200 |
| Feb 28, 2025 | 15.36 | 15.48 | 15.36 | 15.48 | 15.41 | 0.52% | 3,600 |
| Feb 27, 2025 | 15.43 | 15.43 | 15.40 | 15.40 | 15.33 | 0.13% | 1,504 |
| Feb 26, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.06% | 434 |
| Feb 25, 2025 | 15.40 | 15.40 | 15.39 | 15.39 | 15.39 | -0.39% | 1,800 |
| Feb 24, 2025 | 15.47 | 15.47 | 15.43 | 15.45 | 15.38 | -0.06% | 2,802 |
| Feb 21, 2025 | 15.49 | 15.49 | 15.46 | 15.46 | 15.39 | -0.26% | 1,100 |
| Feb 20, 2025 | 15.44 | 15.50 | 15.44 | 15.50 | 15.43 | 0.06% | 11,800 |
| Feb 19, 2025 | 15.44 | 15.49 | 15.44 | 15.49 | 15.42 | 0.19% | 2,600 |
| Feb 18, 2025 | 15.44 | 15.48 | 15.44 | 15.46 | 15.39 | -0.26% | 1,310 |
| Feb 14, 2025 | 15.49 | 15.50 | 15.46 | 15.50 | 15.43 | 0.45% | 2,448 |
| Feb 13, 2025 | 15.45 | 15.45 | 15.43 | 15.43 | 15.36 | - | 700 |
| Feb 12, 2025 | 15.36 | 15.43 | 15.36 | 15.43 | 15.36 | 0.06% | 800 |
| Feb 11, 2025 | 15.31 | 15.42 | 15.31 | 15.42 | 15.35 | 0.06% | 9,635 |
| Feb 10, 2025 | 15.32 | 15.41 | 15.32 | 15.41 | 15.34 | 0.06% | 4,800 |
| Feb 7, 2025 | 15.42 | 15.46 | 15.40 | 15.40 | 15.33 | -0.13% | 1,300 |
| Feb 6, 2025 | 15.43 | 15.43 | 15.42 | 15.42 | 15.35 | -0.06% | 1,319 |
| Feb 5, 2025 | 15.43 | 15.44 | 15.43 | 15.43 | 15.36 | 0.46% | 1,200 |