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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	71.22	71.4	71.4	71.61	71.22	68,287
September 30, 2025	71.19	71.28	71.28	71.51	70.76	59,542
September 29, 2025	70.99	71.17	71.17	71.37	70.94	199,046
September 26, 2025	70.88	70.89	70.89	71.04	70.84	76,900
September 25, 2025	70.56	70.71	70.71	70.79	70.34	334,783
September 24, 2025	71.34	70.81	70.81	71.38	70.8	123,748
September 23, 2025	71.64	71.43	71.26	71.97	71.43	94,700
September 22, 2025	71.35	71.64	71.47	71.7	71.23	86,900
September 19, 2025	70.99	71.33	71.33	71.43	70.99	113,237
September 18, 2025	70.47	70.79	70.79	70.99	70.47	144,222
September 17, 2025	70.33	70.38	70.38	70.69	70.18	346,217
September 16, 2025	70.28	70.28	70.28	70.34	70.03	192,209
September 15, 2025	70.14	70.34	70.34	70.35	69.94	215,918
September 12, 2025	70.28	70.04	70.04	70.3	70	103,003
September 11, 2025	69.85	70.34	70.34	70.36	69.85	132,335
September 10, 2025	69.54	69.69	69.69	69.8	69.46	111,569
September 09, 2025	69.05	69.42	69.42	69.61	69.05	142,418
September 08, 2025	69.3	69.17	69.17	69.3	68.82	71,609
September 05, 2025	69.5	69.23	69.23	69.76	68.84	164,902
September 04, 2025	68.99	69.36	69.36	69.38	68.96	116,400
September 03, 2025	68.55	68.85	68.85	68.88	68.45	138,600
September 02, 2025	67.92	68.45	68.45	68.49	67.87	143,637
August 29, 2025	68	68.43	68.43	68.55	68	137,936
August 28, 2025	68.97	68.17	68.17	68.97	67.95	130,100
August 27, 2025	67.73	68.39	68.39	68.61	67.73	290,560

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