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
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
November 21, 2025	15.26	15.32	15.32	15.35	15.26	1,200
November 20, 2025	15.34	15.33	15.33	15.34	15.32	900
November 19, 2025	15.5	15.4	15.4	15.5	15.4	2,321
November 18, 2025	15.57	15.57	15.57	15.57	15.57	848
November 17, 2025	15.62	15.61	15.61	15.62	15.61	522
November 14, 2025	15.6	15.62	15.62	15.66	15.6	900
November 13, 2025	15.77	15.69	15.69	15.77	15.69	1,218
November 12, 2025	15.75	15.77	15.77	15.82	15.75	2,211
November 11, 2025	15.76	15.76	15.76	15.77	15.76	1,323
November 10, 2025	15.73	15.76	15.76	15.76	15.73	1,300
November 07, 2025	15.69	15.71	15.71	15.78	15.69	12,721
November 06, 2025	15.73	15.76	15.76	15.76	15.73	800
November 05, 2025	15.78	15.78	15.78	15.78	15.74	3,900
November 04, 2025	15.68	15.74	15.74	15.74	15.68	2,600
November 03, 2025	15.75	15.76	15.76	15.76	15.72	1,500
October 31, 2025	15.71	15.74	15.74	15.74	15.71	505
October 30, 2025	15.73	15.73	15.73	15.76	15.73	2,018
October 29, 2025	15.83	15.8	15.8	15.83	15.8	1,023
October 28, 2025	15.88	15.88	15.88	15.88	15.88	200
October 27, 2025	15.81	15.9	15.84	15.9	15.81	4,012
October 24, 2025	15.76	15.85	15.85	15.85	15.76	33,739
October 23, 2025	15.75	15.79	15.79	15.79	15.75	4,545
October 22, 2025	15.78	15.75	15.75	15.79	15.75	2,100
October 21, 2025	15.78	15.79	15.79	15.79	15.77	5,531
October 20, 2025	15.7	15.75	15.75	15.75	15.7	1,549
October 17, 2025	15.7	15.7	15.72	15.7	15.7	128

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