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
August 15, 2025	15.77	15.77	15.77	15.77	15.77	2,115
August 14, 2025	15.77	15.77	15.77	15.79	15.77	2,100
August 13, 2025	15.79	15.8	15.8	15.8	15.79	3,300
August 12, 2025	15.75	15.76	15.76	15.77	15.75	3,544
August 11, 2025	15.7	15.72	15.72	15.75	15.7	546
August 08, 2025	15.71	15.72	15.72	15.74	15.71	3,700
August 07, 2025	15.67	15.71	15.71	15.71	15.67	906
August 06, 2025	15.73	15.72	15.72	15.73	15.69	3,100
August 05, 2025	15.69	15.71	15.71	15.71	15.69	2,900
August 01, 2025	15.63	15.68	15.68	15.68	15.63	403
July 31, 2025	15.71	15.71	15.71	15.71	15.71	701
July 30, 2025	15.62	15.69	15.69	15.71	15.62	2,725
July 29, 2025	15.62	15.69	15.69	15.69	15.62	5,626
July 28, 2025	15.72	15.65	15.65	15.72	15.65	836
July 25, 2025	15.65	15.73	15.66	15.73	15.65	1,609
July 24, 2025	15.63	15.71	15.64	15.73	15.63	3,436
July 23, 2025	15.65	15.68	15.61	15.68	15.65	1,000
July 22, 2025	15.7	15.7	15.63	15.7	15.7	644
July 21, 2025	15.68	15.7	15.63	15.72	15.68	2,647
July 18, 2025	15.67	15.66	15.59	15.68	15.66	2,600
July 17, 2025	15.55	15.6	15.53	15.61	15.55	2,500
July 16, 2025	15.7	15.62	15.55	15.7	15.56	6,346
July 15, 2025	15.65	15.65	15.58	15.65	15.65	433
July 14, 2025	15.65	15.6	15.53	15.65	15.6	843
July 11, 2025	15.65	15.65	15.58	15.65	15.65	1,100
July 10, 2025	15.56	15.65	15.65	15.65	15.56	6,616
July 09, 2025	15.54	15.59	15.59	15.59	15.54	1,800
July 08, 2025	15.5	15.52	15.52	15.52	15.5	5,007
July 07, 2025	15.5	15.47	15.47	15.5	15.47	1,848
July 04, 2025	15.5	15.4	15.4	15.5	15.4	637
July 03, 2025	15.5	15.48	15.48	15.51	15.48	9,316
July 02, 2025	15.36	15.5	15.5	15.5	15.36	3,047
June 30, 2025	15.34	15.34	15.34	15.34	15.34	424
June 27, 2025	15.31	15.32	15.32	15.33	15.28	6,048
June 26, 2025	15.25	15.25	15.25	15.25	15.25	800
June 25, 2025	15.23	15.22	15.22	15.23	15.22	400
June 24, 2025	15.2	15.34	15.27	15.34	15.2	2,128
June 23, 2025	15.19	15.23	15.17	15.23	15.19	900
June 20, 2025	15.15	15.14	15.18	15.15	15.14	3,003
June 19, 2025	15.18	15.18	15.18	15.18	15.18	0
June 18, 2025	15.14	15.14	15.14	15.14	15.14	220
June 17, 2025	15.2	15.13	15.13	15.2	15.13	5,400
June 16, 2025	15.15	15.15	15.15	15.15	15.15	0
June 13, 2025	15.2	15.15	15.15	15.2	15.15	1,121
June 12, 2025	15.21	15.24	15.24	15.24	15.21	1,440
June 11, 2025	15.25	15.25	15.25	15.26	15.25	4,700
June 10, 2025	15.21	15.21	15.21	15.23	15.21	5,408
June 09, 2025	15.16	15.22	15.22	15.23	15.16	830
June 06, 2025	15.24	15.18	15.18	15.24	15.18	403
June 05, 2025	15.19	15.18	15.18	15.19	15.18	1,708
June 04, 2025	15.18	15.19	15.19	15.19	15.18	4,731
June 03, 2025	15.14	15.13	15.13	15.14	15.12	92,000
June 02, 2025	15.12	15.11	15.11	15.12	15.07	2,600
May 30, 2025	15.05	15.06	15.06	15.06	15.05	1,400
May 29, 2025	15.01	15.07	15.07	15.07	15.01	1,130
May 28, 2025	15.02	15.04	15.04	15.04	15.02	1,323
May 27, 2025	15.05	15.06	15.06	15.06	14.97	1,700
May 26, 2025	15	15	15	15	15	200
May 23, 2025	14.86	14.92	14.92	14.92	14.86	2,300
May 22, 2025	14.9	14.9	14.9	14.9	14.9	541

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