Skip to main content

Ishares S&P TSX Capped Financials ETF (TSX: XFN )

48.38 -0.23 (-0.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 35.14 35.15 34.68 34.68 426,652 -0.58(-1.64%)
Aug 28, 2020 35.59 35.59 35.12 35.26 358,484 -0.20(-0.56%)
Aug 27, 2020 35.31 35.62 35.30 35.46 537,724 +0.23(+0.65%)
Aug 26, 2020 34.93 35.27 34.79 35.23 207,355 +0.56(+1.62%)
Aug 25, 2020 34.60 34.71 34.41 34.67 388,874 +0.07(+0.20%)
Aug 24, 2020 34.25 34.60 34.21 34.60 242,948 +0.56(+1.65%)
Aug 21, 2020 33.98 34.04 33.86 34.04 244,055 +0.00(+0.00%)
Aug 20, 2020 34.05 34.16 33.97 34.04 252,423 -0.15(-0.44%)
Aug 19, 2020 34.08 34.38 34.08 34.19 236,299 +0.06(+0.18%)
Aug 18, 2020 34.36 34.36 34.04 34.13 210,781 -0.19(-0.55%)
Aug 17, 2020 34.54 34.54 34.29 34.32 143,010 -0.15(-0.44%)
Aug 14, 2020 34.24 34.62 34.21 34.47 241,982 +0.02(+0.06%)
Aug 13, 2020 34.54 34.64 34.35 34.45 286,918 -0.27(-0.78%)
Aug 12, 2020 34.74 35.00 34.65 34.72 315,050 +0.21(+0.61%)
Aug 11, 2020 34.28 34.73 34.28 34.51 536,079 +0.50(+1.47%)
Aug 10, 2020 33.71 34.04 33.69 34.01 342,733 +0.40(+1.19%)
Aug 07, 2020 33.27 33.62 33.17 33.61 476,697 +0.30(+0.90%)
Aug 06, 2020 33.15 33.39 33.06 33.31 231,933 +0.24(+0.73%)
Aug 05, 2020 32.68 33.07 32.66 33.07 283,419 +0.52(+1.60%)
Aug 04, 2020 32.62 32.91 32.55 32.55 679,260 -0.04(-0.12%)
Jul 31, 2020 32.59 32.59 32.59 0 -0.53(-1.60%)
Jul 30, 2020 32.69 33.12 32.48 33.12 233,964 +0.05(+0.15%)
Jul 29, 2020 32.90 33.08 32.64 33.07 241,822 +0.26(+0.79%)
Jul 28, 2020 32.89 32.92 32.73 32.81 109,347 -0.14(-0.42%)
Jul 27, 2020 32.77 32.99 32.53 32.95 1,625,632 -0.13(-0.39%)
Jul 24, 2020 33.23 33.25 32.92 33.08 2,845,144 -0.26(-0.78%)
Jul 23, 2020 33.42 33.56 33.26 33.34 2,753,405 -0.15(-0.45%)
Jul 22, 2020 33.49 33.60 33.36 33.49 371,694 -0.08(-0.24%)
Jul 21, 2020 33.61 33.83 33.55 33.57 360,397 +0.14(+0.42%)
Jul 20, 2020 33.47 33.53 33.28 33.43 383,778 -0.17(-0.51%)
Jul 17, 2020 33.60 33.75 33.45 33.60 595,499 +0.00(+0.00%)
Jul 16, 2020 33.40 33.83 33.37 33.60 2,216,213 +0.02(+0.06%)
Jul 15, 2020 33.48 33.87 33.38 33.58 2,352,507 +0.41(+1.24%)
Jul 14, 2020 32.68 33.22 32.54 33.17 2,586,953 +0.42(+1.28%)
Jul 13, 2020 32.67 33.02 32.42 32.75 2,202,366 +0.20(+0.61%)
Jul 10, 2020 31.95 32.56 31.95 32.55 402,396 +0.59(+1.85%)
Jul 09, 2020 32.23 32.23 31.65 31.96 405,327 -0.32(-0.99%)
Jul 08, 2020 32.26 32.41 31.94 32.28 418,416 +0.02(+0.06%)
Jul 07, 2020 32.65 32.65 32.25 32.26 211,238 -0.58(-1.77%)
Jul 06, 2020 32.85 33.01 32.60 32.84 335,840 +0.42(+1.30%)
Jul 03, 2020 32.48 32.48 32.38 32.42 57,207 -0.02(-0.06%)
Jul 02, 2020 32.78 33.06 32.40 32.44 586,927 -0.01(-0.03%)
Jun 30, 2020 32.45 32.45 32.45 0 +0.24(+0.75%)
Jun 29, 2020 32.04 32.50 31.96 32.21 909,125 +0.35(+1.10%)
Jun 26, 2020 32.46 32.57 31.79 31.86 433,075 -0.81(-2.48%)
Jun 25, 2020 32.12 32.74 32.12 32.67 446,037 +0.30(+0.93%)
Jun 24, 2020 32.79 32.80 32.11 32.37 658,377 -0.74(-2.23%)
Jun 23, 2020 33.25 33.42 32.80 33.11 8,214,532 +0.11(+0.33%)
Jun 22, 2020 33.01 33.03 32.74 33.00 503,011 -0.09(-0.27%)
Jun 19, 2020 33.58 33.58 32.99 33.09 2,718,414 -0.15(-0.45%)
Jun 18, 2020 33.01 33.40 32.85 33.24 1,319,969 +0.01(+0.03%)
Jun 17, 2020 33.59 33.59 33.10 33.23 1,072,275 -0.25(-0.75%)
Jun 16, 2020 33.87 33.95 33.14 33.48 2,710,065 +0.55(+1.67%)
Jun 15, 2020 32.39 33.37 32.23 32.93 2,224,620 -0.15(-0.45%)
Jun 12, 2020 33.20 33.51 32.82 33.08 4,549,471 +0.62(+1.91%)
Jun 11, 2020 32.89 33.22 32.34 32.46 1,329,210 -1.54(-4.53%)
Jun 10, 2020 34.56 34.56 33.91 34.00 981,033 -0.60(-1.73%)
Jun 09, 2020 34.53 34.81 34.20 34.60 303,592 -0.35(-1.00%)
Jun 08, 2020 34.99 35.16 34.56 34.95 479,551 +0.35(+1.01%)
Jun 05, 2020 34.54 35.02 34.38 34.60 838,915 +1.04(+3.10%)
Jun 04, 2020 33.54 33.75 33.07 33.56 501,631 +0.01(+0.03%)
Jun 03, 2020 33.03 33.76 33.03 33.55 446,987 +0.96(+2.95%)
Jun 02, 2020 32.09 32.74 32.09 32.59 473,370 +0.68(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.