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

46.26

+0.365(+0.80%)

Updated at October 03 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202546.1346.2646.2646.3146.13208,650
October 02, 202545.945.8945.8945.9645.75144,700
October 01, 202545.6545.7545.7545.845.62147,139
September 30, 202545.1445.3145.3145.3645.06273,935
September 29, 202545.1645.1345.1345.245.02175,100
September 26, 202544.8645.0345.0345.0444.86106,443
September 25, 202544.6544.7544.7544.7544.56145,100
September 24, 202544.9844.9344.9345.0544.87134,000
September 23, 202545.1145.0245.0245.1944.96172,214
September 22, 202544.845.0145.0145.0344.73146,623
September 19, 202544.8944.7444.7444.8944.62117,324
September 18, 202544.7944.9844.9845.0644.78173,300
September 17, 202544.8344.7344.7344.9744.62217,425
September 16, 202544.9144.8744.8744.9144.75181,202
September 15, 202545.145.0245.0245.1944.98138,700
September 12, 202545.0144.9644.9645.0144.91120,556
September 11, 202544.9145.0945.0945.1244.87148,600
September 10, 202544.8444.7444.7444.8444.69133,400
September 09, 202544.644.7344.7344.7344.5100,300
September 08, 202544.5444.744.744.7444.5145,000
September 05, 202544.3544.444.444.544.2329,578
September 04, 202543.844.0744.0744.0843.8222,600
September 03, 202543.5543.743.743.743.55137,920
September 02, 202543.543.5943.5943.6643.32215,500
August 29, 20254443.8243.824443.81225,050
August 28, 202544.2144.1944.1944.2544.15118,102
August 27, 202544.1244.1244.1244.2344.04175,700
August 26, 202544.3644.3744.3744.3844.23153,000
August 25, 202544.7744.544.544.7944.49147,242
August 22, 202544.744.9544.9545.0544.7135,800
August 21, 202544.544.544.544.5844.4683,000
August 20, 202544.5244.6844.6844.6844.5296,921
August 19, 202544.5444.5844.5844.6544.48148,950
August 18, 202544.2844.3444.3444.3944.2127,000
August 15, 202544.344.444.444.444.3109,799
August 14, 202543.9544.1444.1444.1543.95144,700
August 13, 202543.9344444443.89100,600
August 12, 202543.4743.8343.8343.8343.47100,619
August 11, 202543.3643.3343.3343.4243.397,130
August 08, 202543.2343.4243.4243.4543.23162,400
August 07, 202543.1443.1643.1643.2343.02129,483
August 06, 202542.6842.7742.7742.8342.66129,600
August 05, 202542.742.5842.5842.7142.48286,030
August 01, 202542.1442.0842.0842.1441.77318,300
July 31, 202542.5542.442.442.5742.26360,730
July 30, 202542.8542.6842.6842.8542.48228,814
July 29, 202542.8442.8142.8142.8742.72146,306
July 28, 202543.342.7842.7843.342.67186,700
July 25, 202543.0843.3643.3643.3643.04188,017
July 24, 202543.3343.2443.2443.3543.23169,015
July 23, 202542.9143.3943.3943.3942.91464,700
July 22, 202542.4342.4342.4342.4642.34111,946
July 21, 202542.442.4542.4542.6142.4124,400
July 18, 202542.542.3142.3142.542.28164,693
July 17, 202542.3142.4742.4742.4942.31107,513
July 16, 202542.1642.242.242.2341.98715,833
July 15, 202542.4542.1442.1442.4542.12186,808
July 14, 202542.3442.4742.4742.5242.31161,309
July 11, 202542.5442.4642.4642.5442.41138,515
July 10, 202542.7942.7842.7842.8242.7182,700