iShares Core MSCI EAFE IMI Index ETF (XEF.TO) TSX

44.96

-0.13(-0.29%)

Updated at September 12 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	45.01	44.96	44.96	45.01	44.91	120,556
September 11, 2025	44.91	45.09	45.09	45.12	44.87	148,600
September 10, 2025	44.84	44.74	44.74	44.84	44.69	133,400
September 09, 2025	44.6	44.73	44.73	44.73	44.5	100,300
September 08, 2025	44.54	44.7	44.7	44.74	44.5	145,000
September 05, 2025	44.35	44.4	44.4	44.5	44.2	329,578
September 04, 2025	43.8	44.07	44.07	44.08	43.8	222,600
September 03, 2025	43.55	43.7	43.7	43.7	43.55	137,920
September 02, 2025	43.5	43.59	43.59	43.66	43.32	215,500
August 29, 2025	44	43.82	43.82	44	43.81	225,050
August 28, 2025	44.21	44.19	44.19	44.25	44.15	118,102
August 27, 2025	44.12	44.12	44.12	44.23	44.04	175,700
August 26, 2025	44.36	44.37	44.37	44.38	44.23	153,000
August 25, 2025	44.77	44.5	44.5	44.79	44.49	147,242
August 22, 2025	44.7	44.95	44.95	45.05	44.7	135,800
August 21, 2025	44.5	44.5	44.5	44.58	44.46	83,000
August 20, 2025	44.52	44.68	44.68	44.68	44.52	96,921
August 19, 2025	44.54	44.58	44.58	44.65	44.48	148,950
August 18, 2025	44.28	44.34	44.34	44.39	44.2	127,000
August 15, 2025	44.3	44.4	44.4	44.4	44.3	109,799
August 14, 2025	43.95	44.14	44.14	44.15	43.95	144,700
August 13, 2025	43.93	44	44	44	43.89	100,600
August 12, 2025	43.47	43.83	43.83	43.83	43.47	100,619
August 11, 2025	43.36	43.33	43.33	43.42	43.3	97,130
August 08, 2025	43.23	43.42	43.42	43.45	43.23	162,400
August 07, 2025	43.14	43.16	43.16	43.23	43.02	129,483
August 06, 2025	42.68	42.77	42.77	42.83	42.66	129,600
August 05, 2025	42.7	42.58	42.58	42.71	42.48	286,030
August 01, 2025	42.14	42.08	42.08	42.14	41.77	318,300
July 31, 2025	42.55	42.4	42.4	42.57	42.26	360,730
July 30, 2025	42.85	42.68	42.68	42.85	42.48	228,814
July 29, 2025	42.84	42.81	42.81	42.87	42.72	146,306
July 28, 2025	43.3	42.78	42.78	43.3	42.67	186,700
July 25, 2025	43.08	43.36	43.36	43.36	43.04	188,017
July 24, 2025	43.33	43.24	43.24	43.35	43.23	169,015
July 23, 2025	42.91	43.39	43.39	43.39	42.91	464,700
July 22, 2025	42.43	42.43	42.43	42.46	42.34	111,946
July 21, 2025	42.4	42.45	42.45	42.61	42.4	124,400
July 18, 2025	42.5	42.31	42.31	42.5	42.28	164,693
July 17, 2025	42.31	42.47	42.47	42.49	42.31	107,513
July 16, 2025	42.16	42.2	42.2	42.23	41.98	715,833
July 15, 2025	42.45	42.14	42.14	42.45	42.12	186,808
July 14, 2025	42.34	42.47	42.47	42.52	42.31	161,309
July 11, 2025	42.54	42.46	42.46	42.54	42.41	138,515
July 10, 2025	42.79	42.78	42.78	42.82	42.71	82,700
July 09, 2025	42.68	42.87	42.87	42.88	42.65	148,107
July 08, 2025	42.2	42.56	42.56	42.57	42.2	169,018
July 07, 2025	42.32	42.19	42.19	42.36	42.12	369,042
July 04, 2025	42.13	42.43	42.43	42.47	42.13	150,000
July 03, 2025	42.35	42.36	42.36	42.42	42.28	219,169
July 02, 2025	42.3	42.4	42.4	42.42	42.28	172,478
June 30, 2025	42.46	42.4	42.4	42.47	42.34	210,595
June 27, 2025	42.34	42.62	42.62	42.67	42.29	282,344
June 26, 2025	41.93	42.01	42.01	42.04	41.86	192,861
June 25, 2025	41.87	41.77	41.77	41.87	41.77	215,200
June 24, 2025	42.45	42.73	42.73	42.77	42.45	214,120
June 23, 2025	41.86	42.28	42.28	42.29	41.82	139,619
June 20, 2025	42.23	41.98	41.98	42.24	41.96	106,505
June 19, 2025	42.12	42.12	42.12	42.17	41.92	249,536
June 18, 2025	42.08	42.24	42.24	42.35	42.07	103,116