iShares Core MSCI EAFE IMI Index ETF (TSX:XEF)
Canada
· Delayed Price · Currency is CAD 46.13
-0.40 (-0.86%)
At close: Dec 5, 2025
TSX:XEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.55 | 46.55 | 46.11 | 46.13 | 46.13 | -0.86% | 225,422 |
| Dec 4, 2025 | 46.64 | 46.70 | 46.45 | 46.53 | 46.53 | 0.24% | 239,165 |
| Dec 3, 2025 | 46.23 | 46.44 | 46.20 | 46.42 | 46.42 | 0.28% | 153,311 |
| Dec 2, 2025 | 46.36 | 46.36 | 46.17 | 46.29 | 46.29 | 0.17% | 156,226 |
| Dec 1, 2025 | 46.22 | 46.35 | 46.12 | 46.21 | 46.21 | -0.35% | 223,954 |
| Nov 28, 2025 | 46.27 | 46.41 | 46.16 | 46.37 | 46.37 | 0.02% | 266,366 |
| Nov 27, 2025 | 46.38 | 46.38 | 46.26 | 46.36 | 46.36 | 0.02% | 141,077 |
| Nov 26, 2025 | 46.26 | 46.42 | 46.23 | 46.35 | 46.35 | 0.63% | 166,069 |
| Nov 25, 2025 | 45.76 | 46.07 | 45.66 | 46.06 | 46.06 | 1.10% | 143,145 |
| Nov 24, 2025 | 45.45 | 45.61 | 45.34 | 45.56 | 45.56 | 0.33% | 165,525 |
| Nov 21, 2025 | 45.09 | 45.52 | 45.09 | 45.41 | 45.41 | 1.44% | 197,759 |
| Nov 20, 2025 | 45.54 | 45.60 | 44.75 | 44.77 | 44.77 | -1.07% | 352,592 |
| Nov 19, 2025 | 45.20 | 45.38 | 45.08 | 45.25 | 45.25 | 0.19% | 214,272 |
| Nov 18, 2025 | 45.50 | 45.50 | 45.04 | 45.17 | 45.17 | -1.73% | 268,365 |
| Nov 17, 2025 | 46.22 | 46.32 | 45.82 | 45.96 | 45.96 | -1.08% | 213,269 |
| Nov 14, 2025 | 46.21 | 46.54 | 46.19 | 46.46 | 46.46 | -0.34% | 204,698 |
| Nov 13, 2025 | 46.87 | 46.95 | 46.58 | 46.62 | 46.62 | -0.68% | 175,510 |
| Nov 12, 2025 | 46.90 | 47.01 | 46.90 | 46.94 | 46.94 | 0.47% | 180,887 |
| Nov 11, 2025 | 46.47 | 46.76 | 46.47 | 46.72 | 46.72 | 0.65% | 142,034 |
| Nov 10, 2025 | 46.23 | 46.45 | 46.15 | 46.42 | 46.42 | 0.89% | 160,894 |
| Nov 7, 2025 | 45.75 | 46.01 | 45.72 | 46.01 | 46.01 | -0.22% | 251,274 |
| Nov 6, 2025 | 46.25 | 46.26 | 46.04 | 46.11 | 46.11 | -0.19% | 175,317 |
| Nov 5, 2025 | 45.99 | 46.26 | 45.99 | 46.20 | 46.20 | 0.63% | 166,860 |
| Nov 4, 2025 | 45.91 | 46.08 | 45.85 | 45.91 | 45.91 | -0.67% | 273,875 |
| Nov 3, 2025 | 46.22 | 46.27 | 46.15 | 46.22 | 46.22 | 0.20% | 203,816 |
| Oct 31, 2025 | 46.18 | 46.18 | 45.95 | 46.13 | 46.13 | - | 304,916 |
| Oct 30, 2025 | 46.08 | 46.27 | 46.05 | 46.13 | 46.13 | -0.15% | 151,619 |
| Oct 29, 2025 | 46.39 | 46.39 | 45.95 | 46.20 | 46.20 | -0.50% | 319,498 |
| Oct 28, 2025 | 46.59 | 46.59 | 46.42 | 46.43 | 46.43 | -0.54% | 277,719 |
| Oct 27, 2025 | 46.56 | 46.68 | 46.55 | 46.68 | 46.68 | 0.69% | 138,026 |
| Oct 24, 2025 | 46.45 | 46.49 | 46.34 | 46.36 | 46.36 | 0.30% | 83,418 |
| Oct 23, 2025 | 46.05 | 46.27 | 46.05 | 46.22 | 46.22 | 0.48% | 177,367 |
| Oct 22, 2025 | 46.15 | 46.18 | 45.84 | 46.00 | 46.00 | -0.28% | 280,093 |
| Oct 21, 2025 | 46.28 | 46.31 | 46.13 | 46.13 | 46.13 | -0.84% | 138,746 |
| Oct 20, 2025 | 46.34 | 46.55 | 46.33 | 46.52 | 46.52 | 0.93% | 126,067 |
| Oct 17, 2025 | 45.98 | 46.12 | 45.93 | 46.09 | 46.09 | -0.15% | 162,631 |
| Oct 16, 2025 | 46.18 | 46.32 | 46.04 | 46.16 | 46.16 | 0.52% | 160,119 |
| Oct 15, 2025 | 45.84 | 46.02 | 45.71 | 45.92 | 45.92 | 0.48% | 208,436 |
| Oct 14, 2025 | 45.27 | 45.80 | 45.21 | 45.70 | 45.70 | 1.56% | 216,469 |
| Oct 10, 2025 | 45.72 | 45.72 | 44.95 | 45.00 | 45.00 | -2.05% | 439,332 |
| Oct 9, 2025 | 46.10 | 46.10 | 45.86 | 45.94 | 45.94 | -0.29% | 142,967 |
| Oct 8, 2025 | 46.02 | 46.10 | 45.97 | 46.08 | 46.08 | 0.29% | 145,095 |
| Oct 7, 2025 | 46.22 | 46.22 | 45.93 | 45.94 | 45.94 | -0.84% | 306,010 |
| Oct 6, 2025 | 46.35 | 46.44 | 46.31 | 46.33 | 46.33 | 0.16% | 249,488 |
| Oct 3, 2025 | 46.13 | 46.31 | 46.13 | 46.26 | 46.26 | 0.80% | 208,650 |
| Oct 2, 2025 | 45.90 | 45.96 | 45.75 | 45.89 | 45.89 | 0.31% | 144,653 |
| Oct 1, 2025 | 45.65 | 45.80 | 45.62 | 45.75 | 45.75 | 0.97% | 147,139 |
| Sep 30, 2025 | 45.14 | 45.36 | 45.06 | 45.31 | 45.31 | 0.40% | 273,935 |
| Sep 29, 2025 | 45.16 | 45.20 | 45.02 | 45.13 | 45.13 | 0.22% | 175,051 |
| Sep 26, 2025 | 44.86 | 45.04 | 44.86 | 45.03 | 45.03 | 0.63% | 106,443 |
| Sep 25, 2025 | 44.65 | 44.75 | 44.56 | 44.75 | 44.75 | -0.40% | 145,093 |
| Sep 24, 2025 | 44.98 | 45.05 | 44.87 | 44.93 | 44.93 | -0.20% | 133,953 |
| Sep 23, 2025 | 45.11 | 45.19 | 44.96 | 45.02 | 45.02 | 0.02% | 172,214 |
| Sep 22, 2025 | 44.80 | 45.03 | 44.73 | 45.01 | 45.01 | 0.60% | 146,623 |
| Sep 19, 2025 | 44.89 | 44.89 | 44.62 | 44.74 | 44.74 | -0.53% | 117,324 |
| Sep 18, 2025 | 44.79 | 45.06 | 44.78 | 44.98 | 44.98 | 0.56% | 173,280 |
| Sep 17, 2025 | 44.83 | 44.97 | 44.62 | 44.73 | 44.73 | -0.31% | 217,425 |
| Sep 16, 2025 | 44.91 | 44.91 | 44.75 | 44.87 | 44.87 | -0.33% | 181,202 |
| Sep 15, 2025 | 45.10 | 45.19 | 44.98 | 45.02 | 45.02 | 0.13% | 138,674 |
| Sep 12, 2025 | 45.01 | 45.01 | 44.91 | 44.96 | 44.96 | -0.29% | 120,556 |
| Sep 11, 2025 | 44.91 | 45.12 | 44.87 | 45.09 | 45.09 | 0.78% | 148,595 |
| Sep 10, 2025 | 44.84 | 44.84 | 44.69 | 44.74 | 44.74 | 0.02% | 133,390 |
| Sep 9, 2025 | 44.60 | 44.73 | 44.50 | 44.73 | 44.73 | 0.07% | 100,267 |
| Sep 8, 2025 | 44.54 | 44.74 | 44.50 | 44.70 | 44.70 | 0.68% | 144,988 |
| Sep 5, 2025 | 44.35 | 44.50 | 44.20 | 44.40 | 44.40 | 0.75% | 329,578 |
| Sep 4, 2025 | 43.80 | 44.08 | 43.80 | 44.07 | 44.07 | 0.85% | 222,559 |
| Sep 3, 2025 | 43.55 | 43.70 | 43.55 | 43.70 | 43.70 | 0.25% | 137,920 |
| Sep 2, 2025 | 43.50 | 43.66 | 43.32 | 43.59 | 43.59 | -0.52% | 215,494 |
| Aug 29, 2025 | 44.00 | 44.00 | 43.81 | 43.82 | 43.82 | -0.84% | 225,050 |
| Aug 28, 2025 | 44.21 | 44.25 | 44.15 | 44.19 | 44.19 | 0.16% | 118,102 |
| Aug 27, 2025 | 44.12 | 44.23 | 44.04 | 44.12 | 44.12 | -0.56% | 175,667 |
| Aug 26, 2025 | 44.36 | 44.38 | 44.23 | 44.37 | 44.37 | -0.29% | 152,999 |
| Aug 25, 2025 | 44.77 | 44.79 | 44.49 | 44.50 | 44.50 | -1.00% | 147,242 |
| Aug 22, 2025 | 44.70 | 45.05 | 44.70 | 44.95 | 44.95 | 1.01% | 135,760 |
| Aug 21, 2025 | 44.50 | 44.58 | 44.46 | 44.50 | 44.50 | -0.40% | 83,000 |
| Aug 20, 2025 | 44.52 | 44.68 | 44.52 | 44.68 | 44.68 | 0.22% | 96,921 |
| Aug 19, 2025 | 44.54 | 44.65 | 44.48 | 44.58 | 44.58 | 0.54% | 148,950 |
| Aug 18, 2025 | 44.28 | 44.39 | 44.20 | 44.34 | 44.34 | -0.14% | 126,978 |
| Aug 15, 2025 | 44.30 | 44.40 | 44.30 | 44.40 | 44.40 | 0.59% | 109,799 |
| Aug 14, 2025 | 43.95 | 44.15 | 43.95 | 44.14 | 44.14 | 0.32% | 144,667 |
| Aug 13, 2025 | 43.93 | 44.00 | 43.89 | 44.00 | 44.00 | 0.39% | 100,555 |
| Aug 12, 2025 | 43.47 | 43.83 | 43.47 | 43.83 | 43.83 | 1.17% | 100,619 |
| Aug 11, 2025 | 43.36 | 43.42 | 43.30 | 43.33 | 43.33 | -0.22% | 97,130 |
| Aug 8, 2025 | 43.23 | 43.45 | 43.23 | 43.42 | 43.42 | 0.60% | 162,389 |
| Aug 7, 2025 | 43.14 | 43.23 | 43.02 | 43.16 | 43.16 | 0.91% | 129,483 |
| Aug 6, 2025 | 42.68 | 42.83 | 42.66 | 42.77 | 42.77 | 0.45% | 129,596 |
| Aug 5, 2025 | 42.70 | 42.71 | 42.48 | 42.58 | 42.58 | 1.19% | 286,030 |
| Aug 1, 2025 | 42.14 | 42.14 | 41.77 | 42.08 | 42.08 | -0.75% | 318,269 |
| Jul 31, 2025 | 42.55 | 42.57 | 42.26 | 42.40 | 42.40 | -0.66% | 360,730 |
| Jul 30, 2025 | 42.85 | 42.85 | 42.48 | 42.68 | 42.68 | -0.30% | 228,814 |
| Jul 29, 2025 | 42.84 | 42.87 | 42.72 | 42.81 | 42.81 | 0.07% | 146,306 |
| Jul 28, 2025 | 43.30 | 43.30 | 42.67 | 42.78 | 42.78 | -1.34% | 186,675 |
| Jul 25, 2025 | 43.08 | 43.36 | 43.04 | 43.36 | 43.36 | 0.28% | 188,017 |
| Jul 24, 2025 | 43.33 | 43.35 | 43.23 | 43.24 | 43.24 | -0.35% | 169,015 |
| Jul 23, 2025 | 42.91 | 43.39 | 42.91 | 43.39 | 43.39 | 2.27% | 464,698 |
| Jul 22, 2025 | 42.43 | 42.46 | 42.34 | 42.43 | 42.43 | -0.06% | 111,946 |
| Jul 21, 2025 | 42.40 | 42.61 | 42.40 | 42.45 | 42.45 | 0.33% | 124,372 |
| Jul 18, 2025 | 42.50 | 42.50 | 42.28 | 42.31 | 42.31 | -0.38% | 164,693 |
| Jul 17, 2025 | 42.31 | 42.49 | 42.31 | 42.47 | 42.47 | 0.64% | 107,524 |
| Jul 16, 2025 | 42.16 | 42.23 | 41.98 | 42.20 | 42.20 | 0.14% | 715,833 |