iShares S&P/TSX Capped Financials Index ETF - XFN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	78.71	78.47	78.47	78.79	78.47	41,133
December 29, 2025	78.37	78.78	78.78	78.99	78.37	88,400
December 23, 2025	78.21	78.41	78.41	78.7	78.2	69,964
December 22, 2025	78.1	78.24	78.24	78.49	77.8	93,600
December 19, 2025	77.73	77.99	77.99	78.33	77.73	105,799
December 18, 2025	77.08	77.48	77.48	77.72	77.08	205,801
December 17, 2025	77.54	76.74	76.74	77.54	76.57	77,575
December 16, 2025	77.41	77.37	77.37	77.62	77.32	191,729
December 15, 2025	77.4	77.63	77.63	77.89	77.39	56,200
December 12, 2025	77.69	77.3	77.3	77.8	77.17	65,434
December 11, 2025	77.39	77.62	77.62	77.62	77.28	161,390
December 10, 2025	76.5	77.31	77.31	77.53	76.45	80,120
December 09, 2025	76.25	76.52	76.52	76.72	76.25	85,470
December 08, 2025	76.18	76.21	76.21	76.3	76.02	65,538
December 05, 2025	75.99	76.11	76.11	76.25	75.93	157,100
December 04, 2025	75.08	75.98	75.98	76.07	75.08	92,511
December 03, 2025	74.99	74.92	74.92	75.26	74.63	103,813
December 02, 2025	74.63	74.8	74.8	74.83	74.28	79,214
December 01, 2025	74.79	74.34	74.34	74.8	74.15	142,200
November 28, 2025	74.77	75.06	75.06	75.19	74.6	63,900
November 27, 2025	74.72	74.79	74.79	74.97	74.67	54,156
November 26, 2025	74.68	74.77	74.77	74.87	74.57	159,349
November 25, 2025	73.78	74.51	74.51	74.53	73.68	74,400
November 24, 2025	73.28	73.68	73.68	73.78	73.1	256,304
November 21, 2025	72.62	73.29	73.29	73.34	72.44	224,100
November 20, 2025	73.03	72.39	72.39	73.27	72.23	141,615
November 19, 2025	72.56	72.51	72.51	72.62	72.18	155,418
November 18, 2025	72.2	72.67	72.67	72.86	71.97	174,234
November 17, 2025	72.72	72.67	72.67	73.15	72.39	92,218
November 14, 2025	72.28	72.88	72.88	72.88	72.07	133,700
November 13, 2025	73.85	72.75	72.75	73.95	72.51	143,700
November 12, 2025	73.04	73.91	73.91	73.95	73.04	96,700
November 11, 2025	72.8	72.86	72.86	73.12	72.8	152,810
November 10, 2025	72.49	72.75	72.75	72.83	72.26	105,700
November 07, 2025	72.01	72.33	72.33	72.33	71.45	280,700
November 06, 2025	72.49	72.32	72.32	72.61	71.89	347,400
November 05, 2025	72.5	72.5	72.5	72.73	72.26	112,324
November 04, 2025	72.2	72.31	72.31	72.63	72.12	267,924
November 03, 2025	72.29	72.74	72.74	72.77	72.12	121,945
October 31, 2025	71.85	72.32	72.32	72.37	71.67	85,700
October 30, 2025	71.86	71.84	71.84	72.27	71.75	224,100
October 29, 2025	72.77	71.89	71.89	72.78	71.67	309,043
October 28, 2025	72.75	72.87	72.87	73.02	72.67	214,200
October 27, 2025	72.46	72.72	72.57	72.74	72.33	128,500
October 24, 2025	71.95	72.16	72.16	72.32	71.95	92,852
October 23, 2025	71.43	71.72	71.72	71.84	71.43	69,365
October 22, 2025	71.28	71.38	71.38	71.51	71.17	146,406
October 21, 2025	71.35	71.31	71.31	71.55	71.25	71,264
October 20, 2025	71.04	71.37	71.37	71.48	71.04	84,446
October 17, 2025	70.72	70.81	70.81	71.13	70.67	68,800
October 16, 2025	72.12	70.92	70.92	72.13	70.74	188,226
October 15, 2025	72.18	72.16	72.16	72.51	71.95	92,385
October 14, 2025	70.84	71.9	71.9	72	70.74	249,927
October 10, 2025	71.66	70.6	70.6	71.77	70.57	292,600
October 09, 2025	71.5	71.38	71.38	71.59	71.19	61,600
October 08, 2025	71.9	71.42	71.42	71.9	71.25	67,500
October 07, 2025	71.99	71.62	71.62	72.04	71.55	83,500
October 06, 2025	72.27	71.89	71.89	72.27	71.33	57,529
October 03, 2025	71.51	71.86	71.86	71.92	71.44	62,717
October 02, 2025	71.46	71.43	71.43	71.5	71.03	121,745

iShares S&P/TSX Capped Financials Index ETF (XFN.TO) TSX