iShares MSCI Multifactor Canada Index ETF - XFC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	27.1	27.1	27.1	27.1	27.1	0
November 02, 2023	27.1	27.1	27.1	27.1	27.1	0
October 31, 2023	27.1	27.1	27.1	27.1	27.1	0
October 30, 2023	27.1	27.1	27.1	27.1	27.1	0
October 27, 2023	27.1	27.1	27.1	27.1	27.1	0
October 26, 2023	27.1	27.1	27.1	27.1	27.1	0
October 25, 2023	27.1	27.1	27.1	27.1	27.1	0
October 24, 2023	27.1	27.1	27.1	27.1	27.1	0
October 23, 2023	27.1	27.1	27.1	27.1	27.1	0
October 20, 2023	27.1	27.1	27.1	27.1	27.1	0
October 19, 2023	27.1	27.1	27.1	27.1	27.1	0
October 18, 2023	27.1	27.1	27.1	27.1	27.1	0
October 17, 2023	26.91	27.1	27.1	27.1	26.91	20,701
October 16, 2023	26.73	26.73	26.73	26.73	26.73	0
October 13, 2023	27	26.85	26.85	27	26.85	400
October 12, 2023	26.97	26.97	26.97	26.97	26.97	0
October 11, 2023	26.93	26.97	26.97	26.97	26.93	800
October 10, 2023	26.58	26.58	26.58	26.58	26.58	0
October 06, 2023	26.58	26.58	26.58	26.58	26.58	200
October 05, 2023	26.22	26.22	26.22	26.22	26.22	200
October 04, 2023	26.12	26.13	26.13	26.13	26.12	700
October 03, 2023	26.18	26.18	26.18	26.18	26.18	100
October 02, 2023	26.7	26.7	26.7	26.7	26.7	0
September 29, 2023	26.76	26.7	26.7	26.76	26.7	2,700
September 28, 2023	26.72	26.72	26.72	26.72	26.72	300
September 27, 2023	26.44	26.46	26.46	26.46	26.44	1,100
September 26, 2023	26.85	26.85	26.85	26.85	26.85	0
September 25, 2023	26.85	26.85	26.85	26.85	26.85	100
September 22, 2023	27.02	27.05	26.88	27.05	27.02	16,100
September 21, 2023	27.18	27.11	26.94	27.18	27.11	700
September 20, 2023	27.43	27.43	27.26	27.43	27.43	0
September 19, 2023	27.52	27.45	27.28	27.52	27.45	200
September 18, 2023	27.8	27.69	27.52	27.8	27.69	300
September 15, 2023	27.8	27.69	27.52	27.8	27.69	500
September 14, 2023	27.43	27.75	27.58	27.75	27.43	1,600
September 13, 2023	27.4	27.4	27.23	27.4	27.4	100
September 12, 2023	27.35	27.35	27.18	27.35	27.35	0
September 11, 2023	27.17	27.4	27.23	27.4	27.17	700
September 08, 2023	27.27	27.27	27.1	27.27	27.27	200
September 07, 2023	27.41	27.41	27.24	27.41	27.41	300
September 06, 2023	27.54	27.54	27.37	27.54	27.54	1,100
September 05, 2023	27.7	27.71	27.54	27.71	27.7	1,900
September 01, 2023	28	27.85	27.67	28	27.85	500
August 31, 2023	27.61	27.61	27.44	27.61	27.61	200
August 30, 2023	27.57	27.68	27.51	27.69	27.57	1,000
August 29, 2023	27.34	27.67	27.5	27.67	27.34	300
August 28, 2023	27.02	27.34	27.17	27.34	27.02	18,700
August 25, 2023	27.11	27.11	26.94	27.11	27.1	20,000
August 24, 2023	27.19	27.07	26.9	27.19	27.07	4,600
August 23, 2023	26.94	26.94	26.77	26.94	26.94	0
August 22, 2023	26.97	26.97	26.8	26.97	26.97	0
August 21, 2023	27.21	26.97	26.8	27.21	26.97	100
August 18, 2023	26.97	26.97	26.8	26.97	26.97	0
August 17, 2023	27.21	27.21	27.04	27.21	27.21	400
August 16, 2023	27.18	27.2	27.03	27.2	27.18	100
August 15, 2023	27.19	27.18	27.01	27.19	27.17	26,600
August 14, 2023	27.56	27.55	27.38	27.56	27.55	700
August 11, 2023	27.56	27.63	27.46	27.63	27.56	100
August 10, 2023	27.56	27.5	27.33	27.56	27.5	1,800
August 09, 2023	27.59	27.56	27.39	27.59	27.56	400

iShares MSCI Multifactor Canada Index ETF (XFC.TO) TSX