iShares Flexible Monthly Income ETF (TSX:XFLI)
Canada
· Delayed Price · Currency is CAD 40.48
-0.38 (-0.93%)
At close: Dec 5, 2025
TSX:XFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.51 | 40.51 | 40.48 | 40.48 | 40.48 | -0.93% | 624 |
| Dec 4, 2025 | 40.82 | 40.86 | 40.82 | 40.86 | 40.86 | - | 536 |
| Dec 3, 2025 | 40.82 | 40.89 | 40.82 | 40.86 | 40.86 | -0.07% | 10,910 |
| Dec 2, 2025 | 40.92 | 40.92 | 40.89 | 40.89 | 40.89 | -0.10% | 1,109 |
| Dec 1, 2025 | 40.90 | 40.94 | 40.90 | 40.93 | 40.93 | -0.92% | 7,797 |
| Nov 28, 2025 | 41.03 | 41.31 | 40.90 | 41.31 | 41.31 | -0.46% | 3,204 |
| Nov 27, 2025 | 41.17 | 41.50 | 41.17 | 41.50 | 41.50 | 0.95% | 2,750 |
| Nov 26, 2025 | 41.22 | 41.22 | 41.11 | 41.11 | 41.11 | -0.39% | 685 |
| Nov 25, 2025 | 41.26 | 41.27 | 41.24 | 41.27 | 41.27 | 0.17% | 4,308 |
| Nov 24, 2025 | 41.19 | 41.20 | 41.19 | 41.20 | 41.20 | 0.19% | 1,256 |
| Nov 21, 2025 | 41.12 | 41.12 | 41.08 | 41.12 | 41.12 | 0.22% | 2,798 |
| Nov 20, 2025 | 41.04 | 41.04 | 41.03 | 41.03 | 41.03 | 0.27% | 462 |
| Nov 19, 2025 | 40.94 | 40.95 | 40.92 | 40.92 | 40.92 | 0.05% | 780 |
| Nov 18, 2025 | 40.91 | 40.91 | 40.90 | 40.90 | 40.72 | -0.34% | 655 |
| Nov 17, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 40.86 | -0.07% | 917 |
| Nov 13, 2025 | 41.06 | 41.07 | 41.06 | 41.07 | 40.89 | -0.10% | 1,526 |
| Nov 11, 2025 | 41.04 | 41.11 | 41.04 | 41.11 | 40.93 | 0.12% | 504 |
| Nov 10, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 40.88 | -0.05% | 111 |
| Nov 7, 2025 | 41.18 | 41.18 | 41.08 | 41.08 | 40.90 | -0.44% | 2,416 |
| Nov 6, 2025 | 41.22 | 41.26 | 41.22 | 41.26 | 41.08 | 0.05% | 1,360 |
| Nov 5, 2025 | 41.36 | 41.36 | 41.23 | 41.24 | 41.06 | 0.04% | 3,205 |
| Nov 4, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.04 | 0.30% | 344 |
| Nov 3, 2025 | 41.10 | 41.10 | 41.08 | 41.10 | 40.92 | 0.17% | 2,906 |
| Oct 31, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.85 | 0.12% | 247 |
| Oct 30, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.80 | 0.27% | 217 |
| Oct 29, 2025 | 40.95 | 40.95 | 40.81 | 40.87 | 40.69 | -0.24% | 1,355 |
| Oct 28, 2025 | 41.16 | 41.16 | 40.97 | 40.97 | 40.79 | -0.87% | 1,062 |
| Oct 27, 2025 | 41.30 | 41.33 | 41.30 | 41.33 | 40.96 | 0.29% | 675 |
| Oct 23, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 40.84 | 0.02% | 165 |
| Oct 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | -0.24% | 132 |
| Oct 21, 2025 | 41.30 | 41.31 | 41.24 | 41.30 | 40.93 | 0.02% | 2,088 |
| Oct 20, 2025 | 41.34 | 41.34 | 41.29 | 41.29 | 40.92 | 0.19% | 1,356 |
| Oct 17, 2025 | 41.28 | 41.28 | 41.21 | 41.21 | 40.84 | -0.22% | 9,217 |
| Oct 16, 2025 | 41.25 | 41.30 | 41.24 | 41.30 | 40.93 | 0.29% | 4,957 |
| Oct 14, 2025 | 41.13 | 41.20 | 41.07 | 41.18 | 40.81 | 0.68% | 3,453 |
| Oct 10, 2025 | 40.92 | 40.96 | 40.89 | 40.90 | 40.54 | -0.20% | 4,135 |
| Oct 9, 2025 | 40.84 | 40.98 | 40.84 | 40.98 | 40.62 | 0.24% | 567 |
| Oct 8, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.52 | - | 101 |
| Oct 7, 2025 | 40.88 | 40.88 | 40.86 | 40.88 | 40.52 | 0.02% | 1,246 |
| Oct 6, 2025 | 40.96 | 40.96 | 40.87 | 40.87 | 40.51 | -0.12% | 872 |
| Oct 3, 2025 | 40.97 | 40.97 | 40.92 | 40.92 | 40.56 | -0.12% | 395 |
| Oct 2, 2025 | 40.99 | 40.99 | 40.97 | 40.97 | 40.61 | 0.27% | 384 |
| Oct 1, 2025 | 40.85 | 40.86 | 40.85 | 40.86 | 40.50 | 0.27% | 1,088 |
| Sep 30, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.39 | - | 809 |
| Sep 29, 2025 | 40.79 | 40.79 | 40.75 | 40.75 | 40.39 | - | 4,397 |
| Sep 26, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.39 | -0.10% | 288 |
| Sep 25, 2025 | 40.73 | 40.79 | 40.70 | 40.79 | 40.43 | 0.12% | 14,770 |
| Sep 24, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.38 | -0.05% | 551 |
| Sep 23, 2025 | 40.70 | 40.76 | 40.70 | 40.76 | 40.21 | 0.15% | 311 |
| Sep 22, 2025 | 40.67 | 40.70 | 40.67 | 40.70 | 40.16 | 0.37% | 5,406 |
| Sep 19, 2025 | 40.66 | 40.68 | 40.55 | 40.55 | 40.01 | -0.32% | 2,963 |
| Sep 18, 2025 | 40.62 | 40.68 | 40.62 | 40.68 | 40.14 | 0.27% | 569 |
| Sep 17, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.03 | 0.10% | 505 |
| Sep 16, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 39.99 | -0.10% | 2,608 |
| Sep 15, 2025 | 40.73 | 40.73 | 40.57 | 40.57 | 40.03 | -0.39% | 2,206 |
| Sep 12, 2025 | 40.72 | 40.73 | 40.72 | 40.73 | 40.19 | 0.09% | 846 |
| Sep 11, 2025 | 40.71 | 40.71 | 40.70 | 40.70 | 40.15 | -0.16% | 1,261 |
| Sep 10, 2025 | 40.74 | 40.77 | 40.74 | 40.76 | 40.21 | 0.32% | 1,169 |
| Sep 9, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.09 | 0.05% | 2,037 |
| Sep 8, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.07 | 0.32% | 377 |
| Sep 4, 2025 | 40.42 | 40.49 | 40.41 | 40.48 | 39.94 | 0.62% | 2,162 |
| Sep 2, 2025 | 40.20 | 40.23 | 40.19 | 40.23 | 39.69 | 0.20% | 1,183 |
| Aug 29, 2025 | 40.21 | 40.21 | 40.15 | 40.15 | 39.61 | -0.12% | 3,192 |
| Aug 28, 2025 | 40.25 | 40.26 | 40.20 | 40.20 | 39.66 | -0.40% | 957 |
| Aug 27, 2025 | 40.38 | 40.41 | 40.36 | 40.36 | 39.82 | -0.42% | 6,760 |
| Aug 22, 2025 | 40.71 | 40.71 | 40.52 | 40.53 | 39.80 | -0.22% | 1,589 |
| Aug 21, 2025 | 40.61 | 40.63 | 40.60 | 40.62 | 39.89 | 0.11% | 1,153 |
| Aug 20, 2025 | 40.61 | 40.61 | 40.58 | 40.58 | 39.85 | 0.11% | 215 |
| Aug 19, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 39.80 | 0.40% | 200 |
| Aug 18, 2025 | 40.40 | 40.40 | 40.37 | 40.37 | 39.64 | -0.17% | 2,386 |
| Aug 14, 2025 | 40.45 | 40.45 | 40.38 | 40.44 | 39.71 | 0.32% | 894 |
| Aug 13, 2025 | 40.33 | 40.33 | 40.31 | 40.31 | 39.59 | 0.10% | 1,662 |
| Aug 12, 2025 | 40.22 | 40.27 | 40.20 | 40.27 | 39.55 | 0.05% | 1,705 |
| Aug 11, 2025 | 40.25 | 40.28 | 40.21 | 40.25 | 39.53 | 0.20% | 2,736 |
| Aug 8, 2025 | 40.15 | 40.17 | 40.15 | 40.17 | 39.45 | 0.02% | 223 |
| Aug 7, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 39.44 | 0.07% | 280 |
| Aug 6, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 39.41 | -0.20% | 441 |
| Aug 5, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 39.49 | 0.15% | 136 |
| Aug 1, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.43 | -0.22% | 188 |
| Jul 31, 2025 | 40.29 | 40.29 | 40.18 | 40.24 | 39.52 | 0.07% | 1,499 |
| Jul 30, 2025 | 40.14 | 40.21 | 40.14 | 40.21 | 39.49 | 0.50% | 3,245 |
| Jul 29, 2025 | 40.01 | 40.05 | 40.01 | 40.01 | 39.29 | 0.30% | 2,440 |
| Jul 28, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.17 | -0.30% | 428 |
| Jul 25, 2025 | 39.89 | 40.04 | 39.89 | 40.01 | 39.10 | 0.81% | 3,251 |
| Jul 23, 2025 | 39.73 | 39.76 | 39.69 | 39.69 | 38.79 | -0.08% | 4,270 |
| Jul 22, 2025 | 39.89 | 39.89 | 39.72 | 39.72 | 38.82 | -0.45% | 1,474 |
| Jul 21, 2025 | 39.93 | 39.93 | 39.89 | 39.90 | 39.00 | 0.03% | 4,203 |
| Jul 18, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 38.99 | -0.15% | 499 |
| Jul 17, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.05 | 0.53% | 580 |
| Jul 16, 2025 | 39.80 | 39.80 | 39.70 | 39.74 | 38.84 | -0.15% | 2,540 |
| Jul 15, 2025 | 39.75 | 39.80 | 39.75 | 39.80 | 38.90 | - | 514 |
| Jul 14, 2025 | 39.74 | 39.80 | 39.74 | 39.80 | 38.90 | 0.08% | 1,458 |
| Jul 11, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 38.87 | - | 155 |
| Jul 10, 2025 | 39.80 | 39.80 | 39.77 | 39.77 | 38.87 | -0.13% | 3,171 |
| Jul 9, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 38.92 | 0.28% | 243 |
| Jul 8, 2025 | 39.73 | 39.73 | 39.71 | 39.71 | 38.81 | 0.03% | 517 |
| Jul 7, 2025 | 39.76 | 39.76 | 39.70 | 39.70 | 38.80 | 0.20% | 1,436 |
| Jul 4, 2025 | 39.15 | 39.64 | 39.15 | 39.62 | 38.72 | -0.18% | 3,598 |
| Jul 3, 2025 | 39.68 | 39.69 | 39.68 | 39.69 | 38.79 | 0.30% | 1,634 |
| Jul 2, 2025 | 39.71 | 39.71 | 39.57 | 39.57 | 38.67 | -0.28% | 1,142 |