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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.94	15.94	15.94	15.94	15.94	605
February 19, 2026	15.95	15.95	15.95	15.95	15.95	1,100
February 18, 2026	15.94	15.96	15.96	15.96	15.94	1,933
February 17, 2026	15.87	15.87	15.87	15.87	15.87	900
February 13, 2026	15.88	15.9	15.9	15.9	15.88	4,300
February 12, 2026	15.84	15.87	15.87	15.87	15.84	4,442
February 11, 2026	15.89	15.82	15.82	15.89	15.82	2,421
February 10, 2026	15.82	15.85	15.85	15.85	15.82	1,723
February 09, 2026	15.82	15.86	15.86	15.86	15.82	709
February 06, 2026	15.82	15.82	15.82	15.84	15.82	4,100
February 05, 2026	15.83	15.77	15.77	15.83	15.77	700
February 04, 2026	15.8	15.84	15.84	15.84	15.8	2,725
February 03, 2026	15.84	15.82	15.82	15.87	15.82	4,238
February 02, 2026	15.86	15.87	15.87	15.88	15.86	1,233
January 30, 2026	15.84	15.81	15.81	15.84	15.8	2,200
January 29, 2026	15.85	15.87	15.87	15.89	15.85	3,400
January 28, 2026	15.9	15.9	15.9	15.9	15.89	1,610
January 27, 2026	15.95	15.9	15.9	15.95	15.9	1,300
January 26, 2026	16.04	16.02	15.95	16.04	15.98	2,504
January 23, 2026	16.05	16	15.93	16.05	16	1,400
January 22, 2026	16.06	16.04	16.04	16.06	16.04	720
January 21, 2026	15.99	15.99	15.99	16	15.99	2,129
January 20, 2026	15.88	15.95	15.95	15.95	15.88	1,438
January 19, 2026	16.03	15.75	15.75	16.03	15.74	1,900
January 16, 2026	16	16	16	16	16	1,220
January 15, 2026	16	16.06	16.06	16.06	16	5,018
January 14, 2026	15.99	16	16	16	15.99	9,986
January 13, 2026	15.96	16	16	16	15.96	6,200
January 12, 2026	15.95	16	16	16	15.94	5,200
January 09, 2026	15.9	15.93	15.93	15.93	15.9	2,041
January 08, 2026	15.86	15.94	15.94	15.94	15.86	1,108
January 07, 2026	15.87	15.89	15.89	15.91	15.87	1,936
January 06, 2026	15.93	15.87	15.87	15.93	15.86	2,706
January 05, 2026	15.76	15.84	15.84	15.86	15.76	3,421
January 02, 2026	15.76	15.79	15.79	15.8	15.76	4,100
December 31, 2025	15.79	15.78	15.78	15.79	15.78	900
December 30, 2025	15.76	15.75	15.75	15.77	15.75	1,200
December 29, 2025	15.85	15.85	15.79	15.88	15.84	3,400
December 23, 2025	15.82	15.85	15.85	15.85	15.82	4,426
December 22, 2025	15.79	15.85	15.85	15.85	15.79	6,248
December 19, 2025	15.76	15.79	15.79	15.82	15.76	5,000
December 18, 2025	15.77	15.75	15.75	15.78	15.75	1,600
December 17, 2025	15.79	15.74	15.74	15.79	15.74	1,209
December 16, 2025	15.75	15.75	15.75	15.75	15.75	6,000
December 15, 2025	15.72	15.75	15.75	15.75	15.72	412
December 12, 2025	15.76	15.72	15.72	15.77	15.72	1,844
December 11, 2025	15.75	15.74	15.74	15.75	15.74	2,545
December 10, 2025	15.63	15.74	15.74	15.74	15.63	4,301
December 09, 2025	15.63	15.7	15.7	15.7	15.63	1,501
December 08, 2025	15.68	15.68	15.68	15.68	15.67	2,800
December 05, 2025	15.7	15.66	15.66	15.7	15.66	1,606
December 04, 2025	15.72	15.72	15.72	15.73	15.72	2,831
December 03, 2025	15.63	15.71	15.71	15.71	15.63	2,800
December 02, 2025	15.63	15.66	15.66	15.66	15.58	3,600
December 01, 2025	15.58	15.61	15.61	15.61	15.58	1,600
November 28, 2025	15.56	15.58	15.58	15.58	15.56	1,731
November 27, 2025	15.57	15.67	15.67	15.67	15.48	3,100
November 26, 2025	15.47	15.53	15.53	15.53	15.47	747
November 25, 2025	15.47	15.47	15.47	15.47	15.47	200
November 24, 2025	15.42	15.42	15.42	15.42	15.42	407

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