iShares MSCI Multifactor USA Index ETF (CAD-Hedged) (XFA.TO) TSX

33.13

-0.46(-1.37%)

Updated at October 13, 2023 03:28PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2023	33.13	33.13	33.13	33.13	33.13	0
November 03, 2023	33.13	33.13	33.13	33.13	33.13	0
November 02, 2023	33.13	33.13	33.13	33.13	33.13	0
November 01, 2023	33.13	33.13	33.13	33.13	33.13	0
October 31, 2023	33.13	33.13	33.13	33.13	33.13	0
October 30, 2023	33.13	33.13	33.13	33.13	33.13	0
October 27, 2023	33.13	33.13	33.13	33.13	33.13	0
October 26, 2023	33.13	33.13	33.13	33.13	33.13	0
October 25, 2023	33.13	33.13	33.13	33.13	33.13	0
October 24, 2023	33.13	33.13	33.13	33.13	33.13	0
October 23, 2023	33.13	33.13	33.13	33.13	33.13	0
October 20, 2023	33.13	33.13	33.13	33.13	33.13	0
October 19, 2023	33.13	33.13	33.13	33.13	33.13	0
October 18, 2023	33.13	33.13	33.13	33.13	33.13	0
October 17, 2023	33.13	33.13	33.13	33.13	33.13	0
October 16, 2023	33.16	33.16	33.16	33.16	33.16	0
October 13, 2023	33.13	33.13	33.13	33.13	33.13	300
October 12, 2023	33.56	33.56	33.56	33.56	33.56	0
October 11, 2023	33.42	33.42	33.42	33.42	33.42	0
October 10, 2023	33.6	33.61	33.61	33.61	33.6	900
October 06, 2023	32.53	32.53	32.53	32.53	32.53	0
October 05, 2023	32.57	32.57	32.57	32.57	32.57	0
October 04, 2023	32.39	32.39	32.39	32.39	32.39	0
October 03, 2023	32.74	32.79	32.79	32.79	32.74	700
October 02, 2023	32.94	32.94	32.94	32.94	32.94	0
September 29, 2023	33.09	33.09	33.09	33.09	33.09	0
September 28, 2023	32.83	32.83	32.83	32.83	32.83	0
September 27, 2023	32.74	32.74	32.74	32.74	32.74	0
September 26, 2023	33.19	33.19	33.19	33.19	33.19	0
September 25, 2023	33.15	33.15	33.15	33.15	33.15	100
September 22, 2023	33.15	33.15	33.05	33.15	33.15	0
September 21, 2023	33.25	33.17	33.07	33.25	33.17	800
September 20, 2023	33.92	33.62	33.52	33.92	33.62	300
September 19, 2023	33.86	33.86	33.76	33.86	33.86	0
September 18, 2023	33.86	33.86	33.76	33.86	33.86	0
September 15, 2023	34.27	34.27	34.17	34.27	34.27	0
September 14, 2023	34.23	34.27	34.17	34.27	34.23	3,200
September 13, 2023	34.08	34.08	33.98	34.08	34.08	0
September 12, 2023	34.11	34.11	34.01	34.11	34.11	100
September 11, 2023	34.3	34.3	34.2	34.3	34.3	100
September 08, 2023	34.12	34.12	34.02	34.12	34.12	0
September 07, 2023	34.19	34.19	34.09	34.19	34.19	0
September 06, 2023	34.32	34.32	34.22	34.32	34.32	0
September 05, 2023	34.5	34.5	34.4	34.5	34.5	0
September 01, 2023	34.35	34.35	34.25	34.35	34.35	0
August 31, 2023	34.36	34.36	34.26	34.36	34.36	0
August 30, 2023	34.13	34.36	34.26	34.36	34.13	1,200
August 29, 2023	33.81	34.27	34.17	34.27	33.8	5,700
August 28, 2023	33.86	33.86	33.76	33.86	33.86	800
August 25, 2023	33.64	33.64	33.54	33.64	33.64	100
August 24, 2023	33.84	33.84	33.74	33.84	33.84	0
August 23, 2023	33.48	33.48	33.38	33.48	33.48	0
August 22, 2023	33.49	33.48	33.38	33.49	33.48	5,400
August 21, 2023	33.64	33.64	33.54	33.64	33.64	0
August 18, 2023	33.55	33.55	33.45	33.55	33.55	0
August 17, 2023	33.7	33.7	33.6	33.7	33.7	0
August 16, 2023	33.7	33.7	33.6	33.7	33.7	0
August 15, 2023	34.35	34.35	34.25	34.35	34.35	0
August 14, 2023	34.24	34.24	34.14	34.24	34.24	0
August 11, 2023	34.18	34.24	34.14	34.24	34.14	200