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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	66.79	67.58	67.58	67.58	66.68	164,803
August 25, 2025	67.28	66.81	66.64	67.28	66.76	110,000
August 22, 2025	67.03	67.41	67.41	67.52	66.99	128,509
August 21, 2025	66.6	66.88	66.88	66.91	66.56	63,813
August 20, 2025	66.81	66.73	66.73	66.87	66.63	192,300
August 19, 2025	66.8	66.7	66.7	66.97	66.68	821,300
August 18, 2025	66.74	66.8	66.8	66.81	66.64	74,800
August 15, 2025	66.97	66.79	66.79	67.03	66.77	187,814
August 14, 2025	66.55	66.9	66.9	66.9	66.54	32,641
August 13, 2025	66.47	66.62	66.62	66.71	66.47	65,600
August 12, 2025	65.85	66.17	66.17	66.31	65.85	100,847
August 11, 2025	65.59	65.72	65.72	65.89	65.59	141,721
August 08, 2025	65.82	65.61	65.61	65.82	65.55	130,642
August 07, 2025	66.26	65.74	65.74	66.33	65.61	180,032
August 06, 2025	66.2	66.2	66.2	66.33	65.98	120,900
August 05, 2025	65.8	65.95	65.95	66.13	65.58	322,800
August 01, 2025	65.21	65.22	65.22	65.27	64.71	179,300
July 31, 2025	66	65.83	65.83	66.28	65.72	220,248
July 30, 2025	66.61	66.09	66.09	66.68	65.92	96,200
July 29, 2025	66.54	66.43	66.43	66.65	66.27	86,100
July 28, 2025	66.71	66.48	66.48	66.71	66.36	103,300
July 25, 2025	66.54	66.88	66.71	66.95	66.5	52,802
July 24, 2025	66.71	66.54	66.37	66.84	66.52	193,514
July 23, 2025	66.32	66.61	66.44	66.77	66.32	141,440
July 22, 2025	66.17	66.19	66.02	66.25	66.04	46,100
July 21, 2025	66.34	66.19	66.02	66.45	66.17	527,300
July 18, 2025	66.5	66.35	66.35	66.5	66.27	74,069
July 17, 2025	65.6	66.45	66.45	66.56	65.6	117,915
July 16, 2025	65.32	65.77	65.77	65.79	64.98	255,548
July 15, 2025	65.56	65.18	65.18	65.58	65.16	87,900
July 14, 2025	65.27	65.55	65.55	65.6	65.22	129,845
July 11, 2025	65.4	65.37	65.37	65.44	65.13	84,419
July 10, 2025	65.29	65.7	65.7	65.91	65.25	86,994
July 09, 2025	65.24	65.28	65.28	65.51	65.21	117,628
July 08, 2025	65.21	65.12	65.12	65.3	64.92	145,884
July 07, 2025	65.47	65.17	65.17	65.79	65.12	230,600
July 04, 2025	65.24	65.39	65.39	65.48	65.24	80,336
July 03, 2025	65	65.38	65.38	65.46	65	90,100
July 02, 2025	65.1	64.85	64.85	65.1	64.7	82,875
June 30, 2025	64.73	65.02	65.02	65.07	64.66	173,300
June 27, 2025	64.39	64.64	64.64	64.94	64.38	86,700
June 26, 2025	64.08	64.4	64.4	64.43	64.08	59,900
June 25, 2025	64.15	63.94	63.94	64.15	63.81	56,200
June 24, 2025	64.08	64.37	64.2	64.5	64.07	403,023
June 23, 2025	63.25	63.77	63.6	63.79	63.2	130,300
June 20, 2025	63.73	63.35	63.35	63.73	63.25	176,210
June 19, 2025	63.1	63.32	63.32	63.35	63.05	90,772
June 18, 2025	63.35	63.38	63.38	63.57	63.29	126,200
June 17, 2025	63.05	63.02	63.02	63.17	62.82	113,000
June 16, 2025	62.93	63.2	63.2	63.54	62.93	380,233
June 13, 2025	63.02	62.77	62.77	63.05	62.68	110,112
June 12, 2025	63.03	63.3	63.3	63.3	62.92	303,878
June 11, 2025	63.39	63.08	63.08	63.47	63.07	144,051

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