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
September 05, 2025	15.77	15.83	15.83	15.83	15.77	3,149
September 04, 2025	15.78	15.77	15.77	15.78	15.77	1,000
September 03, 2025	15.75	15.75	15.75	15.75	15.75	200
September 02, 2025	15.64	15.69	15.69	15.74	15.64	4,800
August 29, 2025	15.73	15.73	15.73	15.73	15.73	900
August 28, 2025	15.81	15.77	15.77	15.81	15.75	700
August 27, 2025	15.73	15.73	15.73	15.73	15.73	1,000
August 26, 2025	15.69	15.73	15.73	15.78	15.69	1,000
August 25, 2025	15.82	15.84	15.77	15.84	15.82	3,406
August 22, 2025	15.8	15.82	15.75	15.83	15.8	2,800
August 21, 2025	15.78	15.75	15.68	15.78	15.73	1,917
August 20, 2025	15.78	15.75	15.68	15.78	15.75	3,804
August 19, 2025	15.78	15.77	15.7	15.79	15.77	1,810
August 18, 2025	15.77	15.77	15.7	15.77	15.75	2,300
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

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