iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) - XFH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.7	41.07	41.07	41.07	40.7	71,366
February 19, 2026	40.75	40.83	40.83	40.83	40.64	63,300
February 18, 2026	40.74	40.86	40.86	40.92	40.69	42,500
February 17, 2026	40.42	40.55	40.55	40.59	40.3	57,000
February 13, 2026	40.42	40.42	40.42	40.49	40.2	44,823
February 12, 2026	40.76	40.46	40.46	40.78	40.34	35,300
February 11, 2026	40.67	40.76	40.76	40.78	40.51	25,099
February 10, 2026	40.67	40.56	40.56	40.67	40.5	38,500
February 09, 2026	40.1	40.49	40.49	40.5	40.1	12,400
February 06, 2026	39.78	40.2	40.2	40.2	39.78	61,016
February 05, 2026	39.57	39.49	39.49	39.71	39.45	57,621
February 04, 2026	39.96	39.89	39.89	40.15	39.76	64,322
February 03, 2026	39.71	39.6	39.6	39.71	39.41	42,800
February 02, 2026	39.53	39.71	39.71	39.71	39.38	31,573
January 30, 2026	39.36	39.31	39.31	39.39	39.18	49,900
January 29, 2026	39.48	39.35	39.35	39.48	38.99	51,900
January 28, 2026	39.23	39.15	39.15	39.23	39.12	21,434
January 27, 2026	39.25	39.33	39.33	39.44	39.25	16,500
January 26, 2026	39.35	39.22	39.22	39.35	39.16	10,900
January 23, 2026	39.31	39.22	39.22	39.32	39.17	10,800
January 22, 2026	39.52	39.4	39.4	39.52	39.39	12,400
January 21, 2026	39.02	39.37	39.37	39.44	38.95	19,000
January 20, 2026	38.95	38.92	38.92	39.08	38.86	20,318
January 19, 2026	39.43	39.35	39.35	39.56	39.35	51,700
January 16, 2026	39.57	39.74	39.74	39.74	39.57	14,934
January 15, 2026	39.81	39.64	39.64	39.81	39.63	26,503
January 14, 2026	39.82	39.57	39.57	39.82	39.43	42,500
January 13, 2026	39.53	39.43	39.43	39.55	39.35	30,090
January 12, 2026	39.43	39.53	39.53	39.54	39.39	13,842
January 09, 2026	39.33	39.39	39.39	39.41	39.29	11,400
January 08, 2026	38.76	38.95	38.95	38.95	38.76	11,200
January 07, 2026	38.79	38.84	38.84	38.91	38.79	21,615
January 06, 2026	38.8	38.9	38.9	38.92	38.8	23,800
January 05, 2026	38.45	38.71	38.71	38.73	38.45	15,136
January 02, 2026	38.22	38.38	38.38	38.38	38.17	42,900
December 31, 2025	38.12	37.97	37.97	38.15	37.97	20,801
December 30, 2025	38.04	38.12	38.12	38.16	38.04	15,400
December 29, 2025	38.27	38.22	37.98	38.28	38.17	18,434
December 23, 2025	38.24	38.19	38.19	38.27	38.19	6,700
December 22, 2025	38.39	38.1	38.1	38.39	38	34,533
December 19, 2025	38.06	38.11	38.11	38.21	38.06	17,502
December 18, 2025	37.87	37.78	37.78	37.9	37.71	11,636
December 17, 2025	37.77	37.55	37.55	37.78	37.53	10,200
December 16, 2025	37.74	37.69	37.69	37.76	37.61	23,139
December 15, 2025	38.08	37.92	37.92	38.08	37.87	12,800
December 12, 2025	37.91	37.73	37.73	37.97	37.64	18,402
December 11, 2025	37.8	37.88	37.88	37.92	37.74	8,600
December 10, 2025	37.62	37.8	37.8	37.82	37.6	35,107
December 09, 2025	37.69	37.63	37.63	37.74	37.62	38,725
December 08, 2025	37.63	37.58	37.58	37.63	37.53	9,700
December 05, 2025	37.62	37.62	37.62	37.76	37.62	15,200
December 04, 2025	37.57	37.62	37.62	37.68	37.52	19,600
December 03, 2025	37.41	37.49	37.49	37.51	37.41	9,041
December 02, 2025	37.6	37.49	37.49	37.6	37.42	15,038
December 01, 2025	37.44	37.41	37.41	37.47	37.32	19,700
November 28, 2025	37.57	37.63	37.63	37.63	37.48	28,200
November 27, 2025	37.49	37.47	37.47	37.49	37.4	16,940
November 26, 2025	37.27	37.51	37.51	37.51	37.26	14,500
November 25, 2025	36.88	37.17	37.17	37.17	36.88	15,900
November 24, 2025	36.81	36.83	36.83	36.85	36.74	23,831

iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) (XFH.TO) TSX