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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.99	79.73	79.73	79.77	78.98	121,185
February 19, 2026	79.27	79.05	79.05	79.27	78.65	148,531
February 18, 2026	79.15	79.33	79.33	79.44	78.91	193,000
February 17, 2026	78.84	78.91	78.91	79.2	78.6	232,100
February 13, 2026	78.14	78.67	78.67	78.7	77.7	179,780
February 12, 2026	79.36	78.28	78.28	79.6	78.1	95,749
February 11, 2026	80.39	78.92	78.92	80.39	78.92	104,500
February 10, 2026	79.63	79.95	79.95	80.02	79.56	96,286
February 09, 2026	78.67	79.47	79.47	79.48	78.67	47,300
February 06, 2026	78.28	78.62	78.62	78.66	78.19	147,087
February 05, 2026	77.77	77.89	77.89	78.32	77.65	168,230
February 04, 2026	78.15	78.2	78.2	78.62	78.05	163,843
February 03, 2026	78.29	77.88	77.88	78.41	77.5	183,609
February 02, 2026	76.75	78.11	78.11	78.24	76.75	202,300
January 30, 2026	77.11	76.76	76.76	77.38	76.32	196,500
January 29, 2026	77.16	77.33	77.33	77.48	76.87	166,730
January 28, 2026	77.68	76.96	76.96	77.83	76.73	131,100
January 27, 2026	77.91	77.72	77.72	78.32	77.69	123,800
January 26, 2026	78.48	78.05	77.9	78.58	77.94	82,100
January 23, 2026	78.55	78.28	78.28	78.55	77.75	89,800
January 22, 2026	78.73	78.47	78.47	78.95	78.26	115,247
January 21, 2026	77.83	78.37	78.37	78.82	77.7	159,714
January 20, 2026	78.84	77.86	77.86	78.86	77.84	135,013
January 19, 2026	79.02	79	79	79.07	78.75	67,802
January 16, 2026	79.57	79.4	79.4	79.76	79.35	44,700
January 15, 2026	79.27	79.52	79.52	79.66	79.18	409,900
January 14, 2026	78.78	79.03	79.03	79.04	78.43	160,800
January 13, 2026	79.58	78.88	78.88	79.62	78.76	106,800
January 12, 2026	79.28	79.47	79.47	79.53	79.07	142,100
January 09, 2026	79.43	79.5	79.5	79.77	79.17	98,000
January 08, 2026	78.67	79.2	79.2	79.5	78.67	130,846
January 07, 2026	79.3	78.86	78.86	79.46	78.84	141,100
January 06, 2026	79.97	79.52	79.52	80.29	79.42	165,317
January 05, 2026	79.01	79.92	79.92	80.05	78.71	99,600
January 02, 2026	78.38	78.67	78.67	78.67	78.18	93,504
December 31, 2025	78.45	78.2	78.2	78.5	78.17	100,016
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

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