iShares Flexible Monthly Income ETF (CAD-Hedged) (TSX:XFLX)
Canada
· Delayed Price · Currency is CAD 38.19
-0.07 (-0.18%)
Mar 9, 2026, 11:32 AM EST
TSX:XFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.25 | 38.32 | 38.21 | 38.26 | 38.26 | -0.31% | 7,263 |
| Mar 5, 2026 | 38.43 | 38.43 | 38.37 | 38.38 | 38.38 | -0.26% | 2,435 |
| Mar 4, 2026 | 38.50 | 38.50 | 38.46 | 38.48 | 38.48 | -0.13% | 7,064 |
| Mar 3, 2026 | 38.44 | 38.56 | 38.44 | 38.53 | 38.53 | -0.22% | 13,748 |
| Mar 2, 2026 | 38.62 | 38.62 | 38.58 | 38.62 | 38.62 | -0.26% | 10,240 |
| Feb 27, 2026 | 38.72 | 38.72 | 38.71 | 38.72 | 38.72 | -0.03% | 7,851 |
| Feb 26, 2026 | 38.70 | 38.73 | 38.69 | 38.73 | 38.73 | 0.08% | 14,339 |
| Feb 25, 2026 | 38.70 | 38.70 | 38.69 | 38.70 | 38.70 | 0.09% | 6,523 |
| Feb 24, 2026 | 38.70 | 38.70 | 38.66 | 38.66 | 38.66 | -0.55% | 1,495 |
| Feb 23, 2026 | 38.87 | 38.88 | 38.84 | 38.88 | 38.70 | 0.10% | 12,502 |
| Feb 20, 2026 | 38.77 | 38.84 | 38.77 | 38.84 | 38.66 | -0.04% | 4,302 |
| Feb 19, 2026 | 38.82 | 38.85 | 38.81 | 38.85 | 38.68 | 0.04% | 28,100 |
| Feb 18, 2026 | 38.83 | 38.84 | 38.82 | 38.84 | 38.66 | -0.01% | 2,181 |
| Feb 17, 2026 | 38.85 | 38.85 | 38.81 | 38.84 | 38.67 | 0.03% | 11,539 |
| Feb 13, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.66 | 0.10% | 1,032 |
| Feb 12, 2026 | 38.78 | 38.79 | 38.77 | 38.79 | 38.62 | 0.13% | 3,709 |
| Feb 11, 2026 | 38.77 | 38.77 | 38.74 | 38.74 | 38.57 | -0.09% | 11,955 |
| Feb 10, 2026 | 38.79 | 38.79 | 38.77 | 38.78 | 38.60 | 0.12% | 1,741 |
| Feb 9, 2026 | 38.67 | 38.73 | 38.67 | 38.73 | 38.56 | 0.10% | 10,365 |
| Feb 6, 2026 | 38.67 | 38.70 | 38.67 | 38.69 | 38.52 | 0.05% | 10,456 |
| Feb 5, 2026 | 38.64 | 38.68 | 38.64 | 38.67 | 38.50 | 0.13% | 5,611 |
| Feb 4, 2026 | 38.66 | 38.66 | 38.62 | 38.62 | 38.45 | -0.08% | 8,161 |
| Feb 3, 2026 | 38.63 | 38.70 | 38.63 | 38.65 | 38.48 | 0.16% | 15,606 |
| Feb 2, 2026 | 38.70 | 38.72 | 38.59 | 38.59 | 38.42 | -0.23% | 11,138 |
| Jan 30, 2026 | 38.70 | 38.70 | 38.67 | 38.68 | 38.51 | 0.03% | 9,210 |
| Jan 29, 2026 | 38.68 | 38.69 | 38.64 | 38.67 | 38.50 | 0.03% | 34,728 |
| Jan 28, 2026 | 38.66 | 38.66 | 38.65 | 38.66 | 38.49 | - | 1,409 |
| Jan 27, 2026 | 38.67 | 38.68 | 38.66 | 38.66 | 38.49 | -0.44% | 2,587 |
| Jan 26, 2026 | 38.78 | 38.83 | 38.78 | 38.83 | 38.49 | 0.21% | 2,508 |
| Jan 22, 2026 | 38.75 | 38.76 | 38.72 | 38.75 | 38.41 | 0.05% | 6,559 |
| Jan 21, 2026 | 38.70 | 38.75 | 38.70 | 38.73 | 38.39 | 0.16% | 8,803 |
| Jan 20, 2026 | 38.72 | 38.72 | 38.66 | 38.67 | 38.33 | -1.20% | 7,242 |
| Jan 19, 2026 | 38.88 | 39.14 | 38.68 | 39.14 | 38.79 | 0.89% | 23,280 |
| Jan 15, 2026 | 38.81 | 38.81 | 38.79 | 38.80 | 38.45 | -0.06% | 5,097 |
| Jan 14, 2026 | 38.79 | 38.82 | 38.79 | 38.82 | 38.48 | 0.08% | 13,994 |
| Jan 13, 2026 | 38.79 | 38.79 | 38.77 | 38.79 | 38.45 | 0.05% | 3,117 |
| Jan 12, 2026 | 38.73 | 38.77 | 38.73 | 38.77 | 38.43 | 0.03% | 3,943 |
| Jan 9, 2026 | 38.74 | 38.77 | 38.74 | 38.76 | 38.42 | 0.16% | 12,225 |
| Jan 8, 2026 | 38.73 | 38.73 | 38.70 | 38.70 | 38.36 | -0.10% | 4,648 |
| Jan 7, 2026 | 38.73 | 38.77 | 38.73 | 38.74 | 38.40 | 0.03% | 3,925 |
| Jan 6, 2026 | 38.71 | 38.74 | 38.71 | 38.73 | 38.39 | 0.08% | 3,406 |
| Jan 5, 2026 | 38.72 | 38.72 | 38.65 | 38.70 | 38.36 | 0.10% | 4,776 |
| Jan 2, 2026 | 38.70 | 38.70 | 38.66 | 38.66 | 38.32 | -0.05% | 2,132 |
| Dec 31, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.34 | 0.05% | 428 |
| Dec 30, 2025 | 38.67 | 38.67 | 38.66 | 38.66 | 38.32 | -0.57% | 2,220 |
| Dec 29, 2025 | 38.89 | 38.89 | 38.88 | 38.88 | 38.35 | 0.15% | 4,222 |
| Dec 24, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.29 | 0.08% | 748 |
| Dec 23, 2025 | 38.78 | 38.79 | 38.76 | 38.79 | 38.26 | - | 11,360 |
| Dec 22, 2025 | 38.78 | 38.79 | 38.78 | 38.79 | 38.26 | -0.03% | 532 |
| Dec 19, 2025 | 38.80 | 38.81 | 38.80 | 38.80 | 38.27 | - | 3,887 |
| Dec 18, 2025 | 38.82 | 38.82 | 38.78 | 38.80 | 38.27 | 0.10% | 1,039 |
| Dec 17, 2025 | 38.77 | 38.77 | 38.75 | 38.76 | 38.23 | 0.05% | 2,314 |
| Dec 16, 2025 | 38.73 | 38.74 | 38.73 | 38.74 | 38.21 | 0.08% | 1,080 |
| Dec 15, 2025 | 38.72 | 38.73 | 38.71 | 38.71 | 38.18 | - | 3,306 |
| Dec 12, 2025 | 38.74 | 38.74 | 38.71 | 38.71 | 38.18 | -0.10% | 3,970 |
| Dec 11, 2025 | 38.77 | 38.77 | 38.75 | 38.75 | 38.22 | 0.03% | 6,639 |
| Dec 10, 2025 | 38.66 | 38.74 | 38.65 | 38.74 | 38.21 | 0.18% | 4,703 |
| Dec 9, 2025 | 38.71 | 38.71 | 38.67 | 38.67 | 38.14 | -0.03% | 8,780 |
| Dec 8, 2025 | 38.75 | 38.75 | 38.68 | 38.68 | 38.15 | -0.22% | 1,644 |
| Dec 5, 2025 | 38.78 | 38.78 | 38.75 | 38.77 | 38.23 | -0.01% | 2,486 |
| Dec 4, 2025 | 38.80 | 38.80 | 38.75 | 38.77 | 38.24 | -0.10% | 4,952 |
| Dec 3, 2025 | 38.78 | 38.81 | 38.78 | 38.81 | 38.28 | 0.13% | 1,164 |
| Dec 2, 2025 | 38.74 | 38.76 | 38.72 | 38.76 | 38.23 | 0.08% | 3,276 |
| Dec 1, 2025 | 38.82 | 38.82 | 38.72 | 38.73 | 38.20 | -0.64% | 11,364 |
| Nov 28, 2025 | 38.82 | 38.99 | 38.81 | 38.98 | 38.45 | 0.15% | 4,019 |
| Nov 27, 2025 | 38.88 | 38.92 | 38.78 | 38.92 | 38.39 | 0.28% | 945 |
| Nov 26, 2025 | 38.78 | 38.81 | 38.77 | 38.81 | 38.28 | 0.08% | 2,383 |
| Nov 25, 2025 | 38.73 | 38.78 | 38.73 | 38.78 | 38.25 | 0.23% | 869 |
| Nov 24, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.16 | 0.05% | 1,380 |
| Nov 21, 2025 | 38.64 | 38.67 | 38.63 | 38.67 | 38.14 | 0.23% | 2,466 |
| Nov 20, 2025 | 38.64 | 38.64 | 38.58 | 38.58 | 38.05 | -0.01% | 3,255 |
| Nov 19, 2025 | 38.60 | 38.60 | 38.58 | 38.59 | 38.06 | -0.40% | 5,112 |
| Nov 18, 2025 | 38.77 | 38.77 | 38.73 | 38.74 | 38.04 | - | 5,079 |
| Nov 17, 2025 | 38.77 | 38.78 | 38.74 | 38.74 | 38.04 | -0.08% | 5,335 |
| Nov 14, 2025 | 38.81 | 38.81 | 38.77 | 38.77 | 38.07 | -0.13% | 3,213 |
| Nov 13, 2025 | 38.87 | 38.87 | 38.82 | 38.82 | 38.12 | -0.21% | 4,503 |
| Nov 12, 2025 | 38.92 | 38.92 | 38.88 | 38.90 | 38.20 | -0.05% | 5,415 |
| Nov 11, 2025 | 38.90 | 38.92 | 38.89 | 38.92 | 38.22 | 0.17% | 13,392 |
| Nov 10, 2025 | 38.84 | 38.86 | 38.82 | 38.86 | 38.15 | 0.06% | 7,300 |
| Nov 7, 2025 | 38.79 | 38.83 | 38.79 | 38.83 | 38.13 | 0.08% | 1,600 |
| Nov 6, 2025 | 38.83 | 38.83 | 38.80 | 38.80 | 38.10 | 0.13% | 4,155 |
| Nov 5, 2025 | 38.78 | 38.78 | 38.75 | 38.75 | 38.05 | -0.10% | 1,330 |
| Nov 4, 2025 | 38.77 | 38.79 | 38.77 | 38.79 | 38.09 | -0.01% | 995 |
| Nov 3, 2025 | 38.83 | 38.83 | 38.80 | 38.80 | 38.09 | -0.12% | 5,316 |
| Oct 31, 2025 | 38.87 | 38.87 | 38.84 | 38.84 | 38.14 | - | 1,565 |
| Oct 30, 2025 | 38.85 | 38.85 | 38.84 | 38.84 | 38.14 | -0.19% | 584 |
| Oct 29, 2025 | 39.00 | 39.00 | 38.90 | 38.92 | 38.21 | -0.23% | 6,675 |
| Oct 28, 2025 | 39.02 | 39.02 | 39.01 | 39.01 | 38.30 | -0.45% | 1,663 |
| Oct 27, 2025 | 39.12 | 39.18 | 39.12 | 39.18 | 38.30 | 0.13% | 2,662 |
| Oct 24, 2025 | 39.10 | 39.13 | 39.10 | 39.13 | 38.25 | 0.13% | 2,485 |
| Oct 23, 2025 | 39.08 | 39.09 | 39.08 | 39.08 | 38.20 | -0.03% | 2,421 |
| Oct 22, 2025 | 39.08 | 39.09 | 39.08 | 39.09 | 38.21 | - | 10,162 |
| Oct 21, 2025 | 39.07 | 39.13 | 39.07 | 39.09 | 38.21 | 0.05% | 13,385 |
| Oct 20, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.19 | 0.08% | 137 |
| Oct 17, 2025 | 39.00 | 39.04 | 39.00 | 39.04 | 38.16 | 0.03% | 961 |
| Oct 16, 2025 | 39.00 | 39.03 | 39.00 | 39.03 | 38.15 | 0.17% | 5,243 |
| Oct 15, 2025 | 39.01 | 39.01 | 38.97 | 38.97 | 38.09 | 0.04% | 2,678 |
| Oct 14, 2025 | 38.85 | 38.95 | 38.85 | 38.95 | 38.07 | 0.39% | 516 |
| Oct 10, 2025 | 38.85 | 38.85 | 38.80 | 38.80 | 37.93 | -0.13% | 5,954 |
| Oct 9, 2025 | 38.89 | 38.89 | 38.84 | 38.85 | 37.98 | -0.15% | 4,034 |