iShares Flexible Monthly Income ETF (CAD-Hedged) (TSX:XFLX)
Canada
· Delayed Price · Currency is CAD 38.77
-0.01 (-0.01%)
At close: Dec 5, 2025
TSX:XFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.78 | 38.78 | 38.75 | 38.77 | 38.77 | -0.01% | 2,486 |
| Dec 4, 2025 | 38.80 | 38.80 | 38.75 | 38.77 | 38.77 | -0.10% | 4,952 |
| Dec 3, 2025 | 38.78 | 38.81 | 38.78 | 38.81 | 38.81 | 0.13% | 1,164 |
| Dec 2, 2025 | 38.74 | 38.76 | 38.72 | 38.76 | 38.76 | 0.08% | 3,276 |
| Dec 1, 2025 | 38.82 | 38.82 | 38.72 | 38.73 | 38.73 | -0.64% | 11,364 |
| Nov 28, 2025 | 38.82 | 38.99 | 38.81 | 38.98 | 38.98 | 0.15% | 4,019 |
| Nov 27, 2025 | 38.88 | 38.92 | 38.78 | 38.92 | 38.92 | 0.28% | 945 |
| Nov 26, 2025 | 38.78 | 38.81 | 38.77 | 38.81 | 38.81 | 0.08% | 2,383 |
| Nov 25, 2025 | 38.73 | 38.78 | 38.73 | 38.78 | 38.78 | 0.23% | 869 |
| Nov 24, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.05% | 1,380 |
| Nov 21, 2025 | 38.64 | 38.67 | 38.63 | 38.67 | 38.67 | 0.23% | 2,466 |
| Nov 20, 2025 | 38.64 | 38.64 | 38.58 | 38.58 | 38.58 | -0.01% | 3,255 |
| Nov 19, 2025 | 38.60 | 38.60 | 38.58 | 38.59 | 38.59 | -0.40% | 5,112 |
| Nov 18, 2025 | 38.77 | 38.77 | 38.73 | 38.74 | 38.57 | - | 5,079 |
| Nov 17, 2025 | 38.77 | 38.78 | 38.74 | 38.74 | 38.57 | -0.08% | 5,335 |
| Nov 14, 2025 | 38.81 | 38.81 | 38.77 | 38.77 | 38.60 | -0.13% | 3,213 |
| Nov 13, 2025 | 38.87 | 38.87 | 38.82 | 38.82 | 38.65 | -0.21% | 4,503 |
| Nov 12, 2025 | 38.92 | 38.92 | 38.88 | 38.90 | 38.73 | -0.05% | 5,415 |
| Nov 11, 2025 | 38.90 | 38.92 | 38.89 | 38.92 | 38.75 | 0.17% | 13,392 |
| Nov 10, 2025 | 38.84 | 38.86 | 38.82 | 38.86 | 38.68 | 0.06% | 7,300 |
| Nov 7, 2025 | 38.79 | 38.83 | 38.79 | 38.83 | 38.66 | 0.08% | 1,600 |
| Nov 6, 2025 | 38.83 | 38.83 | 38.80 | 38.80 | 38.63 | 0.13% | 4,155 |
| Nov 5, 2025 | 38.78 | 38.78 | 38.75 | 38.75 | 38.58 | -0.10% | 1,330 |
| Nov 4, 2025 | 38.77 | 38.79 | 38.77 | 38.79 | 38.62 | -0.01% | 995 |
| Nov 3, 2025 | 38.83 | 38.83 | 38.80 | 38.80 | 38.62 | -0.12% | 5,316 |
| Oct 31, 2025 | 38.87 | 38.87 | 38.84 | 38.84 | 38.67 | - | 1,565 |
| Oct 30, 2025 | 38.85 | 38.85 | 38.84 | 38.84 | 38.67 | -0.19% | 584 |
| Oct 29, 2025 | 39.00 | 39.00 | 38.90 | 38.92 | 38.74 | -0.23% | 6,675 |
| Oct 28, 2025 | 39.02 | 39.02 | 39.01 | 39.01 | 38.83 | -0.45% | 1,663 |
| Oct 27, 2025 | 39.12 | 39.18 | 39.12 | 39.18 | 38.83 | 0.13% | 2,662 |
| Oct 24, 2025 | 39.10 | 39.13 | 39.10 | 39.13 | 38.78 | 0.13% | 2,485 |
| Oct 23, 2025 | 39.08 | 39.09 | 39.08 | 39.08 | 38.73 | -0.03% | 2,421 |
| Oct 22, 2025 | 39.08 | 39.09 | 39.08 | 39.09 | 38.74 | - | 10,162 |
| Oct 21, 2025 | 39.07 | 39.13 | 39.07 | 39.09 | 38.74 | 0.05% | 13,385 |
| Oct 20, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.72 | 0.08% | 137 |
| Oct 17, 2025 | 39.00 | 39.04 | 39.00 | 39.04 | 38.69 | 0.03% | 961 |
| Oct 16, 2025 | 39.00 | 39.03 | 39.00 | 39.03 | 38.68 | 0.17% | 5,243 |
| Oct 15, 2025 | 39.01 | 39.01 | 38.97 | 38.97 | 38.62 | 0.04% | 2,678 |
| Oct 14, 2025 | 38.85 | 38.95 | 38.85 | 38.95 | 38.60 | 0.39% | 516 |
| Oct 10, 2025 | 38.85 | 38.85 | 38.80 | 38.80 | 38.46 | -0.13% | 5,954 |
| Oct 9, 2025 | 38.89 | 38.89 | 38.84 | 38.85 | 38.50 | -0.15% | 4,034 |
| Oct 8, 2025 | 38.91 | 38.92 | 38.90 | 38.91 | 38.56 | -0.05% | 3,257 |
| Oct 7, 2025 | 38.92 | 38.93 | 38.91 | 38.93 | 38.58 | -0.03% | 623 |
| Oct 6, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.59 | -0.10% | 1,101 |
| Oct 3, 2025 | 38.98 | 38.99 | 38.97 | 38.98 | 38.63 | -0.05% | 3,929 |
| Oct 2, 2025 | 38.99 | 39.00 | 38.96 | 39.00 | 38.65 | 0.18% | 2,945 |
| Oct 1, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.58 | 0.05% | 196 |
| Sep 30, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.56 | 0.05% | 538 |
| Sep 29, 2025 | 38.85 | 38.89 | 38.85 | 38.89 | 38.54 | 0.10% | 6,070 |
| Sep 26, 2025 | 38.88 | 38.88 | 38.85 | 38.85 | 38.50 | -0.08% | 1,814 |
| Sep 25, 2025 | 38.85 | 38.88 | 38.85 | 38.88 | 38.53 | -0.21% | 1,336 |
| Sep 24, 2025 | 38.99 | 38.99 | 38.95 | 38.96 | 38.61 | -0.49% | 5,140 |
| Sep 23, 2025 | 39.14 | 39.15 | 39.14 | 39.15 | 38.62 | 0.03% | 4,244 |
| Sep 22, 2025 | 39.11 | 39.14 | 39.11 | 39.14 | 38.61 | - | 1,200 |
| Sep 19, 2025 | 39.18 | 39.18 | 39.14 | 39.14 | 38.61 | -0.05% | 418 |
| Sep 18, 2025 | 39.16 | 39.18 | 39.15 | 39.16 | 38.63 | - | 4,865 |
| Sep 17, 2025 | 39.25 | 39.26 | 39.16 | 39.16 | 38.63 | -0.09% | 23,426 |
| Sep 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.67 | 0.09% | 419 |
| Sep 15, 2025 | 39.19 | 39.19 | 39.16 | 39.16 | 38.63 | 0.08% | 7,004 |
| Sep 12, 2025 | 39.11 | 39.13 | 39.11 | 39.13 | 38.60 | -0.03% | 1,124 |
| Sep 11, 2025 | 39.15 | 39.15 | 39.14 | 39.14 | 38.61 | 0.12% | 7,615 |
| Sep 10, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.57 | -0.01% | 6,838 |
| Sep 9, 2025 | 39.14 | 39.14 | 39.08 | 39.10 | 38.58 | 0.03% | 7,478 |
| Sep 8, 2025 | 39.10 | 39.10 | 39.07 | 39.09 | 38.57 | 0.15% | 9,431 |
| Sep 5, 2025 | 39.01 | 39.04 | 39.01 | 39.03 | 38.51 | 0.22% | 7,793 |
| Sep 4, 2025 | 38.93 | 38.95 | 38.92 | 38.95 | 38.42 | 0.17% | 2,563 |
| Sep 3, 2025 | 38.89 | 38.89 | 38.88 | 38.88 | 38.36 | 0.18% | 2,716 |
| Sep 2, 2025 | 38.83 | 38.83 | 38.80 | 38.81 | 38.29 | -0.23% | 7,730 |
| Aug 29, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.38 | 0.18% | 1,427 |
| Aug 27, 2025 | 38.84 | 38.87 | 38.83 | 38.83 | 38.31 | -0.13% | 2,546 |
| Aug 26, 2025 | 38.86 | 38.88 | 38.86 | 38.88 | 38.36 | -0.33% | 1,261 |
| Aug 25, 2025 | 38.95 | 39.01 | 38.95 | 39.01 | 38.31 | - | 2,500 |
| Aug 22, 2025 | 38.91 | 39.03 | 38.91 | 39.01 | 38.31 | 0.18% | 27,792 |
| Aug 21, 2025 | 38.93 | 38.94 | 38.93 | 38.94 | 38.24 | -0.01% | 812 |
| Aug 20, 2025 | 38.95 | 38.95 | 38.94 | 38.95 | 38.24 | 0.01% | 5,938 |
| Aug 19, 2025 | 38.92 | 38.94 | 38.92 | 38.94 | 38.24 | -0.01% | 348 |
| Aug 18, 2025 | 38.94 | 38.96 | 38.94 | 38.95 | 38.24 | 0.01% | 20,024 |
| Aug 15, 2025 | 38.95 | 38.95 | 38.94 | 38.94 | 38.24 | -0.08% | 2,850 |
| Aug 14, 2025 | 39.00 | 39.00 | 38.97 | 38.97 | 38.27 | -0.13% | 1,286 |
| Aug 13, 2025 | 39.01 | 39.02 | 39.01 | 39.02 | 38.32 | 0.21% | 3,900 |
| Aug 12, 2025 | 38.87 | 38.94 | 38.87 | 38.94 | 38.24 | 0.10% | 2,616 |
| Aug 11, 2025 | 38.92 | 38.92 | 38.90 | 38.90 | 38.20 | - | 882 |
| Aug 7, 2025 | 38.94 | 38.94 | 38.89 | 38.90 | 38.20 | 0.03% | 4,055 |
| Aug 5, 2025 | 38.88 | 38.89 | 38.88 | 38.89 | 38.19 | 0.44% | 1,820 |
| Jul 31, 2025 | 38.72 | 38.72 | 38.71 | 38.72 | 38.02 | - | 12,974 |
| Jul 30, 2025 | 38.74 | 38.76 | 38.72 | 38.72 | 38.02 | -0.15% | 3,534 |
| Jul 29, 2025 | 38.75 | 38.78 | 38.73 | 38.78 | 38.08 | 0.15% | 4,280 |
| Jul 28, 2025 | 38.76 | 38.76 | 38.72 | 38.72 | 38.02 | -0.51% | 1,862 |
| Jul 25, 2025 | 38.89 | 38.92 | 38.88 | 38.92 | 38.04 | 0.13% | 960 |
| Jul 24, 2025 | 38.88 | 38.88 | 38.87 | 38.87 | 37.99 | -0.12% | 567 |
| Jul 23, 2025 | 38.92 | 38.92 | 38.90 | 38.92 | 38.03 | 0.01% | 1,860 |
| Jul 22, 2025 | 38.88 | 38.91 | 38.88 | 38.91 | 38.03 | 0.13% | 3,300 |
| Jul 21, 2025 | 38.86 | 38.88 | 38.86 | 38.86 | 37.98 | 0.19% | 5,307 |
| Jul 18, 2025 | 38.79 | 38.79 | 38.77 | 38.79 | 37.91 | 0.09% | 800 |
| Jul 17, 2025 | 38.75 | 38.76 | 38.75 | 38.75 | 37.87 | 0.16% | 7,679 |
| Jul 16, 2025 | 38.65 | 38.69 | 38.65 | 38.69 | 37.81 | - | 587 |
| Jul 15, 2025 | 38.81 | 38.81 | 38.69 | 38.69 | 37.81 | -0.13% | 5,196 |
| Jul 14, 2025 | 38.76 | 38.76 | 38.74 | 38.74 | 37.86 | -0.05% | 1,055 |
| Jul 11, 2025 | 38.80 | 38.80 | 38.76 | 38.76 | 37.88 | -0.18% | 1,035 |
| Jul 10, 2025 | 38.83 | 38.83 | 38.81 | 38.83 | 37.95 | - | 3,390 |