iShares Flexible Monthly Income ETF (TSX:XFLI)
Canada
· Delayed Price · Currency is CAD 39.40
+0.05 (0.13%)
At close: Mar 9, 2026
TSX:XFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.60 | 39.60 | 39.35 | 39.35 | 39.35 | -1.01% | 5,081 |
| Mar 5, 2026 | 39.71 | 39.78 | 39.71 | 39.75 | 39.75 | -0.13% | 4,502 |
| Mar 4, 2026 | 39.90 | 39.90 | 39.80 | 39.80 | 39.80 | -0.28% | 1,211 |
| Mar 3, 2026 | 39.98 | 40.04 | 39.87 | 39.91 | 39.91 | -0.27% | 9,993 |
| Mar 2, 2026 | 39.99 | 40.03 | 39.99 | 40.02 | 40.02 | 0.05% | 3,299 |
| Feb 27, 2026 | 40.08 | 40.08 | 40.00 | 40.00 | 40.00 | -0.35% | 2,553 |
| Feb 26, 2026 | 40.14 | 40.14 | 40.13 | 40.14 | 40.14 | 0.06% | 843 |
| Feb 25, 2026 | 40.15 | 40.15 | 40.12 | 40.12 | 40.12 | -0.11% | 2,367 |
| Feb 24, 2026 | 40.22 | 40.22 | 40.16 | 40.16 | 40.16 | -0.47% | 2,307 |
| Feb 23, 2026 | 40.29 | 40.35 | 40.25 | 40.35 | 40.17 | 0.22% | 3,385 |
| Feb 20, 2026 | 40.27 | 40.27 | 40.26 | 40.26 | 40.08 | -0.07% | 796 |
| Feb 19, 2026 | 40.31 | 40.31 | 40.29 | 40.29 | 40.11 | 0.02% | 4,066 |
| Feb 18, 2026 | 40.21 | 40.28 | 40.21 | 40.28 | 40.10 | 0.40% | 1,930 |
| Feb 17, 2026 | 40.18 | 40.18 | 40.12 | 40.12 | 39.95 | 0.17% | 389 |
| Feb 13, 2026 | 39.99 | 40.06 | 39.99 | 40.05 | 39.88 | 0.07% | 1,536 |
| Feb 12, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | 39.85 | 0.50% | 287 |
| Feb 11, 2026 | 39.87 | 39.95 | 39.82 | 39.82 | 39.65 | 0.08% | 3,633 |
| Feb 10, 2026 | 39.77 | 39.79 | 39.73 | 39.79 | 39.62 | 0.03% | 3,860 |
| Feb 9, 2026 | 39.79 | 39.80 | 39.78 | 39.78 | 39.61 | -0.57% | 1,473 |
| Feb 6, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 39.84 | -0.22% | 768 |
| Feb 5, 2026 | 39.97 | 40.10 | 39.97 | 40.10 | 39.93 | 0.43% | 6,032 |
| Feb 3, 2026 | 39.98 | 39.98 | 39.88 | 39.93 | 39.76 | -0.25% | 4,267 |
| Feb 2, 2026 | 39.91 | 40.03 | 39.91 | 40.03 | 39.86 | 0.58% | 5,751 |
| Jan 30, 2026 | 39.65 | 39.80 | 39.65 | 39.80 | 39.63 | 0.79% | 1,283 |
| Jan 29, 2026 | 39.54 | 39.56 | 39.49 | 39.49 | 39.32 | -0.53% | 4,897 |
| Jan 28, 2026 | 39.74 | 39.74 | 39.70 | 39.70 | 39.53 | -0.05% | 747 |
| Jan 27, 2026 | 39.96 | 39.96 | 39.72 | 39.72 | 39.55 | -1.41% | 1,421 |
| Jan 26, 2026 | 40.22 | 40.31 | 40.20 | 40.29 | 39.94 | 0.25% | 6,575 |
| Jan 23, 2026 | 40.31 | 40.32 | 40.19 | 40.19 | 39.84 | -0.62% | 2,325 |
| Jan 22, 2026 | 40.43 | 40.45 | 40.43 | 40.44 | 40.08 | -0.27% | 3,675 |
| Jan 21, 2026 | 40.44 | 40.55 | 40.44 | 40.55 | 40.19 | 0.30% | 1,409 |
| Jan 20, 2026 | 40.40 | 40.48 | 40.40 | 40.43 | 40.07 | -1.34% | 8,984 |
| Jan 19, 2026 | 40.78 | 40.98 | 40.77 | 40.98 | 40.62 | 0.42% | 19,672 |
| Jan 16, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.45 | -0.12% | 557 |
| Jan 15, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.50 | 0.22% | 1,373 |
| Jan 14, 2026 | 40.67 | 40.77 | 40.67 | 40.77 | 40.41 | 0.12% | 5,547 |
| Jan 13, 2026 | 40.76 | 40.76 | 40.72 | 40.72 | 40.36 | 0.10% | 4,432 |
| Jan 12, 2026 | 40.71 | 40.71 | 40.68 | 40.68 | 40.32 | -0.25% | 681 |
| Jan 9, 2026 | 40.66 | 40.78 | 40.66 | 40.78 | 40.42 | 0.52% | 6,668 |
| Jan 8, 2026 | 40.55 | 40.62 | 40.55 | 40.57 | 40.21 | - | 2,013 |
| Jan 7, 2026 | 40.51 | 40.57 | 40.51 | 40.57 | 40.21 | 0.47% | 619 |
| Jan 6, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.02 | 0.30% | 115 |
| Jan 5, 2026 | 40.24 | 40.26 | 40.22 | 40.26 | 39.91 | 0.35% | 1,418 |
| Jan 2, 2026 | 40.13 | 40.16 | 40.12 | 40.12 | 39.77 | - | 1,474 |
| Dec 31, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 39.77 | 0.15% | 2,034 |
| Dec 30, 2025 | 39.98 | 40.06 | 39.98 | 40.06 | 39.71 | -0.47% | 425 |
| Dec 29, 2025 | 40.23 | 40.25 | 40.14 | 40.25 | 39.70 | 0.32% | 5,486 |
| Dec 23, 2025 | 40.14 | 40.14 | 40.12 | 40.12 | 39.57 | -0.47% | 881 |
| Dec 22, 2025 | 40.33 | 40.33 | 40.24 | 40.31 | 39.75 | -0.35% | 5,744 |
| Dec 19, 2025 | 40.34 | 40.45 | 40.34 | 40.45 | 39.89 | 0.07% | 868 |
| Dec 18, 2025 | 40.34 | 40.42 | 40.34 | 40.42 | 39.86 | 0.17% | 817 |
| Dec 17, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 39.79 | 0.25% | 351 |
| Dec 16, 2025 | 40.23 | 40.25 | 40.23 | 40.25 | 39.70 | -0.12% | 2,683 |
| Dec 15, 2025 | 40.28 | 40.30 | 40.26 | 40.30 | 39.74 | 0.07% | 3,092 |
| Dec 12, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 39.72 | -0.10% | 2,853 |
| Dec 11, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 39.75 | - | 3,595 |
| Dec 10, 2025 | 40.43 | 40.43 | 40.31 | 40.31 | 39.75 | -0.35% | 1,503 |
| Dec 9, 2025 | 40.45 | 40.45 | 40.40 | 40.45 | 39.89 | 0.02% | 4,547 |
| Dec 8, 2025 | 40.37 | 40.44 | 40.37 | 40.44 | 39.88 | -0.10% | 412 |
| Dec 5, 2025 | 40.51 | 40.51 | 40.48 | 40.48 | 39.92 | -0.93% | 624 |
| Dec 4, 2025 | 40.82 | 40.86 | 40.82 | 40.86 | 40.30 | - | 536 |
| Dec 3, 2025 | 40.82 | 40.89 | 40.82 | 40.86 | 40.30 | -0.07% | 10,910 |
| Dec 2, 2025 | 40.92 | 40.92 | 40.89 | 40.89 | 40.33 | -0.10% | 1,109 |
| Dec 1, 2025 | 40.90 | 40.94 | 40.90 | 40.93 | 40.37 | -0.92% | 7,797 |
| Nov 28, 2025 | 41.03 | 41.31 | 40.90 | 41.31 | 40.74 | -0.46% | 3,204 |
| Nov 27, 2025 | 41.17 | 41.50 | 41.17 | 41.50 | 40.93 | 0.95% | 2,750 |
| Nov 26, 2025 | 41.22 | 41.22 | 41.11 | 41.11 | 40.54 | -0.39% | 685 |
| Nov 25, 2025 | 41.26 | 41.27 | 41.24 | 41.27 | 40.70 | 0.17% | 4,308 |
| Nov 24, 2025 | 41.19 | 41.20 | 41.19 | 41.20 | 40.63 | 0.19% | 1,256 |
| Nov 21, 2025 | 41.12 | 41.12 | 41.08 | 41.12 | 40.55 | 0.22% | 2,798 |
| Nov 20, 2025 | 41.04 | 41.04 | 41.03 | 41.03 | 40.46 | 0.27% | 462 |
| Nov 19, 2025 | 40.94 | 40.95 | 40.92 | 40.92 | 40.36 | 0.05% | 780 |
| Nov 18, 2025 | 40.91 | 40.91 | 40.90 | 40.90 | 40.16 | -0.34% | 655 |
| Nov 17, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 40.29 | -0.07% | 917 |
| Nov 13, 2025 | 41.06 | 41.07 | 41.06 | 41.07 | 40.32 | -0.10% | 1,526 |
| Nov 11, 2025 | 41.04 | 41.11 | 41.04 | 41.11 | 40.36 | 0.12% | 504 |
| Nov 10, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 40.31 | -0.05% | 111 |
| Nov 7, 2025 | 41.18 | 41.18 | 41.08 | 41.08 | 40.33 | -0.44% | 2,416 |
| Nov 6, 2025 | 41.22 | 41.26 | 41.22 | 41.26 | 40.51 | 0.05% | 1,360 |
| Nov 5, 2025 | 41.36 | 41.36 | 41.23 | 41.24 | 40.49 | 0.04% | 3,205 |
| Nov 4, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 40.48 | 0.30% | 344 |
| Nov 3, 2025 | 41.10 | 41.10 | 41.08 | 41.10 | 40.35 | 0.17% | 2,906 |
| Oct 31, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.28 | 0.12% | 247 |
| Oct 30, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.24 | 0.27% | 217 |
| Oct 29, 2025 | 40.95 | 40.95 | 40.81 | 40.87 | 40.13 | -0.24% | 1,355 |
| Oct 28, 2025 | 41.16 | 41.16 | 40.97 | 40.97 | 40.23 | -0.87% | 1,062 |
| Oct 27, 2025 | 41.30 | 41.33 | 41.30 | 41.33 | 40.40 | 0.29% | 675 |
| Oct 23, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 40.28 | 0.02% | 165 |
| Oct 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.27 | -0.24% | 132 |
| Oct 21, 2025 | 41.30 | 41.31 | 41.24 | 41.30 | 40.37 | 0.02% | 2,088 |
| Oct 20, 2025 | 41.34 | 41.34 | 41.29 | 41.29 | 40.36 | 0.19% | 1,356 |
| Oct 17, 2025 | 41.28 | 41.28 | 41.21 | 41.21 | 40.28 | -0.22% | 9,217 |
| Oct 16, 2025 | 41.25 | 41.30 | 41.24 | 41.30 | 40.37 | 0.29% | 4,957 |
| Oct 14, 2025 | 41.13 | 41.20 | 41.07 | 41.18 | 40.25 | 0.68% | 3,453 |
| Oct 10, 2025 | 40.92 | 40.96 | 40.89 | 40.90 | 39.98 | -0.20% | 4,135 |
| Oct 9, 2025 | 40.84 | 40.98 | 40.84 | 40.98 | 40.06 | 0.24% | 567 |
| Oct 8, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 39.96 | - | 101 |
| Oct 7, 2025 | 40.88 | 40.88 | 40.86 | 40.88 | 39.96 | 0.02% | 1,246 |
| Oct 6, 2025 | 40.96 | 40.96 | 40.87 | 40.87 | 39.95 | -0.12% | 872 |
| Oct 3, 2025 | 40.97 | 40.97 | 40.92 | 40.92 | 40.00 | -0.12% | 395 |