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

74.64

-0.26(-0.35%)

Updated at March 13 03:58PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	75.17	74.64	74.64	75.71	74.57	77,729
March 12, 2026	75.39	74.9	74.9	75.6	74.81	155,677
March 11, 2026	76.24	75.99	75.99	76.6	75.87	100,112
March 10, 2026	75.99	76.34	76.34	76.99	75.75	261,792
March 09, 2026	75.17	75.66	75.66	75.91	74.34	585,600
March 06, 2026	76.76	76.12	76.12	76.76	75.85	225,000
March 05, 2026	77.98	77.61	77.61	78.32	77.2	188,549
March 04, 2026	78.21	78.4	78.4	78.7	78.1	170,553
March 03, 2026	77.88	78.02	78.02	78.38	76.9	327,616
March 02, 2026	77.57	79.05	79.05	79.26	77.3	77,800
February 27, 2026	79.87	78.61	78.61	80	78.5	298,546
February 26, 2026	80.26	80.17	80.17	80.45	79.76	228,815
February 25, 2026	78.81	79.91	79.91	80.1	78.81	166,500
February 24, 2026	78.44	78.48	78.48	78.57	77.93	156,505
February 23, 2026	79.67	78.63	78.48	80	78.29	110,336
February 20, 2026	78.99	79.73	0	79.77	78.98	121,200
February 19, 2026	79.27	79.05	0	79.27	78.65	148,531
February 18, 2026	79.15	79.33	0	79.44	78.91	193,000
February 17, 2026	78.84	78.91	0	79.2	78.6	232,100
February 13, 2026	78.14	78.67	0	78.7	77.7	179,800
February 12, 2026	79.36	78.28	0	79.6	78.1	95,749
February 11, 2026	80.39	78.92	0	80.39	78.92	104,500
February 10, 2026	79.63	79.95	0	80.02	79.56	96,300
February 09, 2026	78.67	79.47	0	79.48	78.67	47,300
February 06, 2026	78.28	78.62	0	78.66	78.19	147,100
February 05, 2026	77.77	77.89	0	78.32	77.65	168,230
February 04, 2026	78.15	78.2	0	78.62	78.05	163,843
February 03, 2026	78.29	77.88	0	78.41	77.5	183,609
February 02, 2026	76.75	78.11	0	78.24	76.75	202,300
January 30, 2026	77.11	76.76	0	77.38	76.32	196,500
January 29, 2026	77.16	77.33	0	77.48	76.87	166,730
January 28, 2026	77.68	76.96	0	77.83	76.73	131,100
January 27, 2026	77.91	77.72	0	78.32	77.69	123,800
January 26, 2026	78.48	78.05	0	78.58	77.94	82,100
January 23, 2026	78.55	78.28	0	78.55	77.75	89,800
January 22, 2026	78.73	78.47	0	78.95	78.26	115,247
January 21, 2026	77.83	78.37	0	78.82	77.7	159,714
January 20, 2026	78.84	77.86	0	78.86	77.83	135,013
January 19, 2026	79.02	79	0	79.07	78.75	67,802
January 16, 2026	79.57	79.4	0	79.76	79.35	44,700
January 15, 2026	79.27	79.52	0	79.66	79.18	409,900
January 14, 2026	78.78	79.03	0	79.04	78.43	160,800
January 13, 2026	79.58	78.88	0	79.62	78.76	106,800
January 12, 2026	79.28	79.47	0	79.53	79.07	142,100
January 09, 2026	79.43	79.5	0	79.77	79.17	98,000
January 08, 2026	78.67	79.2	0	79.5	78.67	130,846
January 07, 2026	79.3	78.86	0	79.46	78.84	141,100
January 06, 2026	79.97	79.52	0	80.29	79.42	165,317
January 05, 2026	79.01	79.92	0	80.05	78.71	99,600
January 02, 2026	78.38	78.67	0	78.67	78.18	93,504
December 31, 2025	78.45	78.2	0	78.5	78.17	100,016
December 30, 2025	78.71	78.47	0	78.79	78.47	41,133
December 29, 2025	78.37	78.78	0	78.99	78.37	88,400
December 24, 2025	78.36	78.5	0	78.79	78.32	52,300
December 23, 2025	78.21	78.41	0	78.7	78.2	70,000
December 22, 2025	78.1	78.24	0	78.49	77.8	93,600
December 19, 2025	77.73	77.99	0	78.33	77.73	105,800
December 18, 2025	77.08	77.48	0	77.72	77.08	205,801
December 17, 2025	77.54	76.74	0	77.54	76.57	77,600
December 16, 2025	77.41	77.37	0	77.62	77.32	191,729