iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) (TSX:XFH)
Canada
· Delayed Price · Currency is CAD 37.62
0.00 (0.00%)
At close: Dec 5, 2025
TSX:XFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.62 | 37.76 | 37.62 | 37.62 | - | - | 15,180 |
| Dec 4, 2025 | 37.57 | 37.68 | 37.52 | 37.62 | 37.62 | 0.35% | 19,581 |
| Dec 3, 2025 | 37.41 | 37.51 | 37.41 | 37.49 | 37.49 | 0.01% | 9,041 |
| Dec 2, 2025 | 37.60 | 37.60 | 37.42 | 37.49 | 37.49 | 0.20% | 15,038 |
| Dec 1, 2025 | 37.44 | 37.47 | 37.32 | 37.41 | 37.41 | -0.58% | 19,670 |
| Nov 28, 2025 | 37.57 | 37.63 | 37.48 | 37.63 | 37.63 | 0.43% | 28,188 |
| Nov 27, 2025 | 37.49 | 37.49 | 37.40 | 37.47 | 37.47 | -0.11% | 16,940 |
| Nov 26, 2025 | 37.27 | 37.51 | 37.26 | 37.51 | 37.51 | 0.91% | 14,494 |
| Nov 25, 2025 | 36.88 | 37.17 | 36.88 | 37.17 | 37.17 | 0.92% | 15,851 |
| Nov 24, 2025 | 36.81 | 36.85 | 36.74 | 36.83 | 36.83 | 0.16% | 23,831 |
| Nov 21, 2025 | 36.65 | 36.86 | 36.52 | 36.77 | 36.77 | 1.27% | 44,855 |
| Nov 20, 2025 | 37.01 | 37.05 | 36.30 | 36.31 | 36.31 | -1.28% | 65,439 |
| Nov 19, 2025 | 36.70 | 36.85 | 36.63 | 36.78 | 36.78 | 0.27% | 24,525 |
| Nov 18, 2025 | 36.68 | 36.75 | 36.49 | 36.68 | 36.68 | -1.00% | 22,766 |
| Nov 17, 2025 | 37.33 | 37.35 | 36.96 | 37.05 | 37.05 | -1.02% | 24,878 |
| Nov 14, 2025 | 37.23 | 37.51 | 37.23 | 37.43 | 37.43 | -0.15% | 17,640 |
| Nov 13, 2025 | 37.89 | 37.89 | 37.46 | 37.49 | 37.49 | -1.25% | 34,015 |
| Nov 12, 2025 | 37.93 | 37.98 | 37.93 | 37.96 | 37.96 | 0.64% | 5,022 |
| Nov 11, 2025 | 37.47 | 37.75 | 37.47 | 37.72 | 37.72 | 0.64% | 14,274 |
| Nov 10, 2025 | 37.34 | 37.49 | 37.30 | 37.48 | 37.48 | 0.94% | 8,126 |
| Nov 7, 2025 | 36.72 | 37.13 | 36.72 | 37.13 | 37.13 | 0.32% | 9,121 |
| Nov 6, 2025 | 37.24 | 37.24 | 36.94 | 37.01 | 37.01 | -0.75% | 12,649 |
| Nov 5, 2025 | 37.24 | 37.30 | 37.20 | 37.29 | 37.29 | 0.57% | 4,041 |
| Nov 4, 2025 | 37.00 | 37.18 | 37.00 | 37.08 | 37.08 | -0.64% | 15,714 |
| Nov 3, 2025 | 37.23 | 37.35 | 37.23 | 37.32 | 37.32 | 0.11% | 7,878 |
| Oct 31, 2025 | 37.24 | 37.32 | 36.99 | 37.28 | 37.28 | -0.13% | 15,435 |
| Oct 30, 2025 | 37.32 | 37.42 | 37.31 | 37.33 | 37.33 | 0.05% | 12,289 |
| Oct 29, 2025 | 37.28 | 37.39 | 37.25 | 37.31 | 37.31 | -0.16% | 13,115 |
| Oct 28, 2025 | 37.48 | 37.48 | 37.36 | 37.37 | 37.37 | -0.29% | 9,597 |
| Oct 27, 2025 | 37.32 | 37.48 | 37.32 | 37.48 | 37.48 | 0.64% | 218,922 |
| Oct 24, 2025 | 37.30 | 37.30 | 37.24 | 37.24 | 37.24 | 0.22% | 2,646 |
| Oct 23, 2025 | 37.08 | 37.20 | 37.08 | 37.16 | 37.16 | 0.49% | 11,419 |
| Oct 22, 2025 | 37.09 | 37.09 | 36.81 | 36.98 | 36.98 | -0.11% | 37,741 |
| Oct 21, 2025 | 37.01 | 37.09 | 37.01 | 37.02 | 37.02 | -0.22% | 9,475 |
| Oct 20, 2025 | 36.84 | 37.13 | 36.84 | 37.10 | 37.10 | 0.92% | 7,596 |
| Oct 17, 2025 | 36.64 | 36.79 | 36.62 | 36.76 | 36.76 | 0.11% | 6,391 |
| Oct 16, 2025 | 36.83 | 36.85 | 36.65 | 36.72 | 36.72 | 0.14% | 9,441 |
| Oct 15, 2025 | 36.76 | 36.76 | 36.51 | 36.67 | 36.67 | 0.14% | 16,151 |
| Oct 14, 2025 | 36.37 | 36.70 | 36.25 | 36.62 | 36.62 | 1.27% | 24,322 |
| Oct 10, 2025 | 36.76 | 36.81 | 36.11 | 36.16 | 36.16 | -2.27% | 22,379 |
| Oct 9, 2025 | 37.06 | 37.11 | 36.95 | 37.00 | 37.00 | -0.19% | 3,991 |
| Oct 8, 2025 | 37.01 | 37.09 | 37.01 | 37.07 | 37.07 | 0.43% | 8,096 |
| Oct 7, 2025 | 37.02 | 37.02 | 36.86 | 36.91 | 36.91 | -0.30% | 8,965 |
| Oct 6, 2025 | 37.00 | 37.07 | 36.97 | 37.02 | 37.02 | 0.76% | 12,523 |
| Oct 3, 2025 | 36.63 | 36.74 | 36.60 | 36.74 | 36.74 | 0.69% | 4,477 |
| Oct 2, 2025 | 36.45 | 36.50 | 36.39 | 36.49 | 36.49 | 0.36% | 6,927 |
| Oct 1, 2025 | 36.13 | 36.38 | 36.12 | 36.36 | 36.36 | 0.58% | 17,465 |
| Sep 30, 2025 | 35.97 | 36.16 | 35.97 | 36.15 | 36.15 | 0.31% | 4,143 |
| Sep 29, 2025 | 35.94 | 36.04 | 35.94 | 36.04 | 36.04 | 0.06% | 10,139 |
| Sep 26, 2025 | 36.01 | 36.04 | 35.93 | 36.02 | 36.02 | 0.33% | 12,825 |
| Sep 25, 2025 | 35.80 | 35.90 | 35.77 | 35.90 | 35.90 | -0.06% | 15,298 |
| Sep 24, 2025 | 35.88 | 36.02 | 35.88 | 35.92 | 35.92 | 0.03% | 10,903 |
| Sep 23, 2025 | 36.10 | 36.11 | 35.89 | 35.91 | 35.91 | -0.25% | 16,435 |
| Sep 22, 2025 | 35.84 | 36.02 | 35.84 | 36.00 | 36.00 | 0.03% | 12,382 |
| Sep 19, 2025 | 36.07 | 36.07 | 35.92 | 35.99 | 35.99 | -0.22% | 13,634 |
| Sep 18, 2025 | 35.94 | 36.07 | 35.90 | 36.07 | 36.07 | 0.90% | 16,024 |
| Sep 17, 2025 | 35.74 | 35.80 | 35.66 | 35.75 | 35.75 | -0.17% | 13,354 |
| Sep 16, 2025 | 35.90 | 35.90 | 35.77 | 35.81 | 35.81 | -0.69% | 6,823 |
| Sep 15, 2025 | 36.02 | 36.08 | 36.02 | 36.06 | 36.06 | 0.33% | 11,408 |
| Sep 12, 2025 | 35.94 | 35.97 | 35.92 | 35.94 | 35.94 | -0.25% | 8,524 |
| Sep 11, 2025 | 35.81 | 36.03 | 35.81 | 36.03 | 36.03 | 0.90% | 2,352 |
| Sep 10, 2025 | 35.81 | 35.81 | 35.71 | 35.71 | 35.71 | -0.20% | 5,344 |
| Sep 9, 2025 | 35.65 | 35.78 | 35.63 | 35.78 | 35.78 | -0.06% | 8,453 |
| Sep 8, 2025 | 35.80 | 35.80 | 35.75 | 35.80 | 35.80 | 0.70% | 8,329 |
| Sep 5, 2025 | 35.66 | 35.67 | 35.40 | 35.55 | 35.55 | -0.06% | 31,759 |
| Sep 4, 2025 | 35.37 | 35.58 | 35.37 | 35.57 | 35.57 | 0.82% | 16,006 |
| Sep 3, 2025 | 35.25 | 35.28 | 35.18 | 35.28 | 35.28 | -0.06% | 15,546 |
| Sep 2, 2025 | 35.24 | 35.31 | 35.12 | 35.30 | 35.30 | -0.45% | 7,796 |
| Aug 29, 2025 | 35.60 | 35.60 | 35.40 | 35.46 | 35.46 | -0.59% | 20,601 |
| Aug 28, 2025 | 35.68 | 35.69 | 35.65 | 35.67 | 35.67 | 0.08% | 6,483 |
| Aug 27, 2025 | 35.62 | 35.65 | 35.58 | 35.64 | 35.64 | -0.22% | 21,478 |
| Aug 26, 2025 | 35.73 | 35.73 | 35.64 | 35.72 | 35.72 | -0.39% | 12,288 |
| Aug 25, 2025 | 35.98 | 36.02 | 35.86 | 35.86 | 35.86 | -0.58% | 25,143 |
| Aug 22, 2025 | 35.95 | 36.13 | 35.95 | 36.07 | 36.07 | 0.61% | 18,524 |
| Aug 21, 2025 | 35.77 | 35.88 | 35.77 | 35.85 | 35.85 | -0.14% | 15,048 |
| Aug 20, 2025 | 35.85 | 35.91 | 35.80 | 35.90 | 35.90 | 0.25% | 11,183 |
| Aug 19, 2025 | 35.80 | 35.91 | 35.79 | 35.81 | 35.81 | 0.08% | 7,278 |
| Aug 18, 2025 | 35.72 | 35.78 | 35.68 | 35.78 | 35.78 | 0.22% | 10,745 |
| Aug 15, 2025 | 35.66 | 35.70 | 35.64 | 35.70 | 35.70 | 0.22% | 11,285 |
| Aug 14, 2025 | 35.43 | 35.62 | 35.42 | 35.62 | 35.62 | 0.34% | 10,584 |
| Aug 13, 2025 | 35.41 | 35.50 | 35.41 | 35.50 | 35.50 | 0.31% | 6,475 |
| Aug 12, 2025 | 35.20 | 35.39 | 35.20 | 35.39 | 35.39 | 0.65% | 4,245 |
| Aug 11, 2025 | 35.15 | 35.17 | 35.13 | 35.16 | 35.16 | -0.06% | 8,719 |
| Aug 8, 2025 | 35.08 | 35.20 | 35.08 | 35.18 | 35.18 | 0.66% | 14,830 |
| Aug 7, 2025 | 34.93 | 35.03 | 34.90 | 34.95 | 34.95 | 0.75% | 11,539 |
| Aug 6, 2025 | 34.66 | 34.71 | 34.62 | 34.69 | 34.69 | 0.20% | 14,920 |
| Aug 5, 2025 | 34.88 | 34.88 | 34.54 | 34.62 | 34.62 | 1.35% | 34,076 |
| Aug 1, 2025 | 34.23 | 34.23 | 34.01 | 34.16 | 34.16 | -1.58% | 10,653 |
| Jul 31, 2025 | 34.82 | 34.85 | 34.62 | 34.71 | 34.71 | -0.37% | 12,869 |
| Jul 30, 2025 | 35.04 | 35.04 | 34.77 | 34.84 | 34.84 | 0.09% | 16,137 |
| Jul 29, 2025 | 34.83 | 34.93 | 34.80 | 34.81 | 34.81 | -0.06% | 14,750 |
| Jul 28, 2025 | 34.95 | 34.96 | 34.77 | 34.83 | 34.83 | -0.68% | 6,271 |
| Jul 25, 2025 | 34.90 | 35.07 | 34.89 | 35.07 | 35.07 | 0.06% | 19,899 |
| Jul 24, 2025 | 35.03 | 35.12 | 35.02 | 35.05 | 35.05 | -0.37% | 23,639 |
| Jul 23, 2025 | 34.87 | 35.19 | 34.87 | 35.18 | 35.18 | 2.09% | 31,913 |
| Jul 22, 2025 | 34.43 | 34.48 | 34.34 | 34.46 | 34.46 | 0.09% | 7,653 |
| Jul 21, 2025 | 34.46 | 34.53 | 34.40 | 34.43 | 34.43 | -0.03% | 16,531 |
| Jul 18, 2025 | 34.50 | 34.50 | 34.41 | 34.44 | 34.44 | -0.35% | 6,212 |
| Jul 17, 2025 | 34.45 | 34.57 | 34.45 | 34.56 | 34.56 | 0.52% | 6,525 |
| Jul 16, 2025 | 34.40 | 34.40 | 34.05 | 34.38 | 34.38 | 0.10% | 27,709 |