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
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
October 16, 2025	15.76	15.73	15.73	15.77	15.73	2,623
October 15, 2025	15.77	15.79	15.79	15.79	15.76	6,700
October 14, 2025	15.74	15.75	15.75	15.78	15.74	4,233
October 10, 2025	15.82	15.74	15.74	15.82	15.74	5,400
October 09, 2025	15.77	15.8	15.8	15.82	15.77	7,900
October 08, 2025	15.83	15.82	15.82	15.83	15.81	700
October 07, 2025	15.84	15.79	15.79	15.84	15.78	4,047
October 06, 2025	15.79	15.84	15.84	15.85	15.79	5,700
October 03, 2025	15.84	15.83	15.83	15.84	15.83	1,800
October 02, 2025	15.79	15.82	15.82	15.82	15.79	1,719
October 01, 2025	15.73	15.75	15.75	15.75	15.73	829
September 30, 2025	15.7	15.72	15.72	15.72	15.7	1,248
September 29, 2025	15.74	15.74	15.74	15.74	15.74	2,243
September 26, 2025	15.73	15.74	15.74	15.75	15.72	1,437
September 25, 2025	15.7	15.7	15.7	15.7	15.7	400
September 24, 2025	15.84	15.78	15.78	15.84	15.78	3,400
September 23, 2025	15.87	15.88	15.81	15.88	15.87	5,540
September 22, 2025	15.86	15.86	15.86	15.89	15.86	4,106
September 19, 2025	15.89	15.88	15.88	15.89	15.87	4,900
September 18, 2025	15.89	15.9	15.9	15.96	15.89	1,400
September 17, 2025	15.95	15.95	15.95	15.95	15.95	1,300
September 16, 2025	15.92	15.95	15.95	15.95	15.92	1,600
September 15, 2025	15.95	15.98	15.98	15.98	15.95	2,004
September 12, 2025	15.93	15.94	15.94	15.94	15.92	2,112
September 11, 2025	15.9	15.92	15.92	15.92	15.9	6,700
September 10, 2025	15.85	15.9	15.9	15.9	15.85	1,863

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