iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) (XPF.TO) TSX

15.44

+0.03(+0.19%)

Updated at April 02 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.4	15.44	15.44	15.44	15.4	3,653
April 01, 2026	15.41	15.41	15.41	15.41	15.41	1,260
March 31, 2026	15.32	15.32	15.32	15.32	15.32	2,750
March 30, 2026	15.27	15.27	15.27	15.28	15.27	2,760
March 27, 2026	15.3	15.26	15.26	15.33	15.25	20,255
March 26, 2026	15.41	15.35	15.35	15.41	15.35	2,334
March 25, 2026	15.5	15.49	15.49	15.5	15.49	570
March 24, 2026	15.42	15.44	15.44	15.46	15.41	1,349
March 23, 2026	15.43	15.45	15.45	15.47	15.43	1,914
March 20, 2026	15.48	15.37	15.37	15.48	15.37	1,833
March 18, 2026	15.6	15.59	15.59	15.6	15.59	804
March 17, 2026	15.63	15.63	15.63	15.63	15.63	181
March 16, 2026	15.51	15.57	15.57	15.57	15.51	3,305
March 13, 2026	15.6	15.55	15.55	15.6	15.55	1,782
March 12, 2026	15.65	15.61	15.61	15.65	15.6	2,630
March 11, 2026	15.71	15.66	15.66	15.71	15.66	265
March 10, 2026	15.72	15.71	15.71	15.72	15.68	754
March 09, 2026	15.62	15.69	15.69	15.69	15.62	2,836
March 06, 2026	15.72	15.71	15.71	15.72	15.69	2,700
March 05, 2026	15.75	15.77	15.77	15.78	15.75	2,433
March 04, 2026	15.79	15.75	15.75	15.79	15.75	815
March 03, 2026	15.73	15.78	15.78	15.78	15.71	4,808
March 02, 2026	15.75	15.81	15.81	15.81	15.74	9,900
February 27, 2026	15.78	15.75	15.75	15.78	15.74	2,926
February 26, 2026	15.8	15.8	15.8	15.8	15.8	1,300
February 25, 2026	15.84	15.86	15.86	15.86	15.84	1,540
February 24, 2026	15.85	15.8	15.8	15.85	15.8	2,700
February 23, 2026	15.93	15.88	15.81	15.93	15.88	2,000
February 20, 2026	15.94	15.94	0	15.94	15.94	605
February 19, 2026	15.95	15.95	0	15.95	15.95	1,100
February 18, 2026	15.94	15.96	0	15.96	15.94	1,933
February 17, 2026	15.87	15.87	0	15.87	15.87	900
February 13, 2026	15.88	15.9	0	15.9	15.88	4,300
February 12, 2026	15.84	15.87	0	15.87	15.84	4,442
February 11, 2026	15.89	15.82	0	15.89	15.82	2,421
February 10, 2026	15.82	15.85	0	15.85	15.82	1,723
February 09, 2026	15.82	15.86	0	15.86	15.82	709
February 06, 2026	15.82	15.82	0	15.84	15.82	4,100
February 05, 2026	15.83	15.77	0	15.83	15.77	700
February 04, 2026	15.8	15.84	0	15.84	15.8	2,725
February 03, 2026	15.84	15.82	0	15.87	15.82	4,238
February 02, 2026	15.86	15.87	0	15.88	15.86	1,233
January 30, 2026	15.84	15.81	0	15.84	15.8	2,200
January 29, 2026	15.85	15.87	0	15.89	15.85	3,400
January 28, 2026	15.9	15.9	0	15.9	15.89	1,610
January 27, 2026	15.95	15.9	0	15.95	15.9	1,300
January 26, 2026	16.04	16.02	0	16.04	15.98	2,504
January 23, 2026	16.05	16	0	16.05	16	1,400
January 22, 2026	16.06	16.04	0	16.06	16.04	720
January 21, 2026	15.99	15.99	0	16	15.99	2,129
January 20, 2026	15.88	15.95	0	15.95	15.88	1,438
January 19, 2026	16.03	15.75	0	16.03	15.74	1,900
January 16, 2026	16	16	0	16	16	1,220
January 15, 2026	16	16.06	0	16.06	16	5,018
January 14, 2026	15.99	16	0	16	15.99	10,000
January 13, 2026	15.96	16	0	16	15.96	6,200
January 12, 2026	15.95	16	0	16	15.94	5,200
January 09, 2026	15.9	15.93	0	15.93	15.9	2,041
January 08, 2026	15.86	15.94	0	15.94	15.86	1,108
January 07, 2026	15.87	15.89	0	15.91	15.87	1,936