iShares S&P/TSX Capped Financials Index ETF (TSX:XFN)
Canada
· Delayed Price · Currency is CAD 76.11
+0.13 (0.17%)
At close: Dec 5, 2025
TSX:XFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.99 | 76.25 | 75.93 | 76.11 | 76.11 | 0.17% | 157,071 |
| Dec 4, 2025 | 75.08 | 76.07 | 75.08 | 75.98 | 75.98 | 1.41% | 92,511 |
| Dec 3, 2025 | 74.99 | 75.26 | 74.63 | 74.92 | 74.92 | 0.16% | 103,813 |
| Dec 2, 2025 | 74.63 | 74.83 | 74.28 | 74.80 | 74.80 | 0.62% | 79,214 |
| Dec 1, 2025 | 74.79 | 74.80 | 74.15 | 74.34 | 74.34 | -0.96% | 142,189 |
| Nov 28, 2025 | 74.77 | 75.19 | 74.60 | 75.06 | 75.06 | 0.36% | 63,854 |
| Nov 27, 2025 | 74.72 | 74.97 | 74.67 | 74.79 | 74.79 | 0.03% | 54,156 |
| Nov 26, 2025 | 74.68 | 74.87 | 74.57 | 74.77 | 74.77 | 0.35% | 159,349 |
| Nov 25, 2025 | 73.78 | 74.53 | 73.68 | 74.51 | 74.51 | 1.13% | 74,361 |
| Nov 24, 2025 | 73.28 | 73.78 | 73.10 | 73.68 | 73.68 | 0.53% | 256,304 |
| Nov 21, 2025 | 72.62 | 73.34 | 72.44 | 73.29 | 73.29 | 1.24% | 224,089 |
| Nov 20, 2025 | 73.03 | 73.27 | 72.23 | 72.39 | 72.39 | -0.17% | 141,615 |
| Nov 19, 2025 | 72.56 | 72.62 | 72.18 | 72.51 | 72.51 | -0.22% | 155,418 |
| Nov 18, 2025 | 72.20 | 72.86 | 71.97 | 72.67 | 72.52 | - | 174,234 |
| Nov 17, 2025 | 72.72 | 73.15 | 72.39 | 72.67 | 72.52 | -0.29% | 92,218 |
| Nov 14, 2025 | 72.28 | 72.88 | 72.07 | 72.88 | 72.73 | 0.19% | 133,666 |
| Nov 13, 2025 | 73.85 | 73.95 | 72.51 | 72.75 | 72.60 | -1.58% | 143,689 |
| Nov 12, 2025 | 73.04 | 73.95 | 73.04 | 73.91 | 73.76 | 1.44% | 96,697 |
| Nov 11, 2025 | 72.80 | 73.12 | 72.80 | 72.86 | 72.71 | 0.15% | 152,810 |
| Nov 10, 2025 | 72.49 | 72.83 | 72.26 | 72.75 | 72.60 | 0.58% | 105,686 |
| Nov 7, 2025 | 72.01 | 72.33 | 71.45 | 72.33 | 72.18 | 0.02% | 280,687 |
| Nov 6, 2025 | 72.49 | 72.61 | 71.89 | 72.32 | 72.17 | -0.26% | 347,361 |
| Nov 5, 2025 | 72.50 | 72.73 | 72.26 | 72.50 | 72.35 | 0.26% | 112,324 |
| Nov 4, 2025 | 72.20 | 72.63 | 72.12 | 72.31 | 72.16 | -0.59% | 267,924 |
| Nov 3, 2025 | 72.29 | 72.77 | 72.12 | 72.74 | 72.59 | 0.58% | 121,945 |
| Oct 31, 2025 | 71.85 | 72.37 | 71.67 | 72.32 | 72.17 | 0.67% | 85,690 |
| Oct 30, 2025 | 71.86 | 72.27 | 71.75 | 71.84 | 71.69 | -0.07% | 224,059 |
| Oct 29, 2025 | 72.77 | 72.78 | 71.67 | 71.89 | 71.74 | -1.34% | 309,043 |
| Oct 28, 2025 | 72.75 | 73.02 | 72.67 | 72.87 | 72.72 | 0.21% | 214,187 |
| Oct 27, 2025 | 72.46 | 72.74 | 72.33 | 72.72 | 72.42 | 0.78% | 128,471 |
| Oct 24, 2025 | 71.95 | 72.32 | 71.95 | 72.16 | 71.87 | 0.61% | 92,852 |
| Oct 23, 2025 | 71.43 | 71.84 | 71.43 | 71.72 | 71.43 | 0.48% | 69,365 |
| Oct 22, 2025 | 71.28 | 71.51 | 71.17 | 71.38 | 71.09 | 0.10% | 146,406 |
| Oct 21, 2025 | 71.35 | 71.55 | 71.25 | 71.31 | 71.02 | -0.08% | 71,264 |
| Oct 20, 2025 | 71.04 | 71.48 | 71.04 | 71.37 | 71.08 | 0.79% | 84,446 |
| Oct 17, 2025 | 70.72 | 71.13 | 70.67 | 70.81 | 70.52 | -0.16% | 68,791 |
| Oct 16, 2025 | 72.12 | 72.13 | 70.74 | 70.92 | 70.63 | -1.72% | 188,226 |
| Oct 15, 2025 | 72.18 | 72.51 | 71.95 | 72.16 | 71.87 | 0.36% | 92,385 |
| Oct 14, 2025 | 70.84 | 72.00 | 70.74 | 71.90 | 71.61 | 1.84% | 249,927 |
| Oct 10, 2025 | 71.66 | 71.77 | 70.57 | 70.60 | 70.31 | -1.09% | 292,583 |
| Oct 9, 2025 | 71.50 | 71.59 | 71.19 | 71.38 | 71.09 | -0.06% | 61,586 |
| Oct 8, 2025 | 71.90 | 71.90 | 71.25 | 71.42 | 71.13 | -0.28% | 67,471 |
| Oct 7, 2025 | 71.99 | 72.04 | 71.55 | 71.62 | 71.33 | -0.38% | 83,452 |
| Oct 6, 2025 | 72.27 | 72.27 | 71.33 | 71.89 | 71.60 | 0.04% | 57,529 |
| Oct 3, 2025 | 71.51 | 71.92 | 71.44 | 71.86 | 71.57 | 0.60% | 62,717 |
| Oct 2, 2025 | 71.46 | 71.50 | 71.03 | 71.43 | 71.14 | 0.04% | 121,745 |
| Oct 1, 2025 | 71.22 | 71.61 | 71.22 | 71.40 | 71.11 | 0.17% | 68,287 |
| Sep 30, 2025 | 71.19 | 71.51 | 70.76 | 71.28 | 70.99 | 0.15% | 59,542 |
| Sep 29, 2025 | 70.99 | 71.37 | 70.94 | 71.17 | 70.88 | 0.39% | 199,046 |
| Sep 26, 2025 | 70.88 | 71.04 | 70.84 | 70.89 | 70.60 | 0.25% | 76,870 |
| Sep 25, 2025 | 70.56 | 70.79 | 70.34 | 70.71 | 70.42 | -0.14% | 334,783 |
| Sep 24, 2025 | 71.34 | 71.38 | 70.80 | 70.81 | 70.52 | -0.87% | 123,748 |
| Sep 23, 2025 | 71.64 | 71.97 | 71.43 | 71.43 | 70.97 | -0.29% | 94,700 |
| Sep 22, 2025 | 71.35 | 71.70 | 71.23 | 71.64 | 71.18 | 0.43% | 86,870 |
| Sep 19, 2025 | 70.99 | 71.43 | 70.99 | 71.33 | 70.87 | 0.76% | 113,237 |
| Sep 18, 2025 | 70.47 | 70.99 | 70.47 | 70.79 | 70.34 | 0.58% | 144,222 |
| Sep 17, 2025 | 70.33 | 70.69 | 70.18 | 70.38 | 69.93 | 0.14% | 346,217 |
| Sep 16, 2025 | 70.28 | 70.34 | 70.03 | 70.28 | 69.83 | -0.09% | 192,209 |
| Sep 15, 2025 | 70.14 | 70.35 | 69.94 | 70.34 | 69.89 | 0.44% | 215,918 |
| Sep 12, 2025 | 70.28 | 70.30 | 70.00 | 70.04 | 69.59 | -0.43% | 103,003 |
| Sep 11, 2025 | 69.85 | 70.37 | 69.85 | 70.34 | 69.89 | 0.93% | 132,335 |
| Sep 10, 2025 | 69.54 | 69.80 | 69.46 | 69.69 | 69.24 | 0.39% | 111,569 |
| Sep 9, 2025 | 69.05 | 69.61 | 69.05 | 69.42 | 68.98 | 0.36% | 142,418 |
| Sep 8, 2025 | 69.30 | 69.30 | 68.82 | 69.17 | 68.73 | -0.09% | 71,609 |
| Sep 5, 2025 | 69.50 | 69.76 | 68.84 | 69.23 | 68.79 | -0.19% | 164,902 |
| Sep 4, 2025 | 68.99 | 69.38 | 68.96 | 69.36 | 68.92 | 0.74% | 116,384 |
| Sep 3, 2025 | 68.55 | 68.88 | 68.45 | 68.85 | 68.41 | 0.58% | 138,590 |
| Sep 2, 2025 | 67.92 | 68.49 | 67.87 | 68.45 | 68.01 | 0.03% | 143,637 |
| Aug 29, 2025 | 68.00 | 68.55 | 68.00 | 68.43 | 67.99 | 0.38% | 137,936 |
| Aug 28, 2025 | 68.97 | 68.97 | 67.95 | 68.17 | 67.73 | -0.32% | 130,051 |
| Aug 27, 2025 | 67.73 | 68.61 | 67.73 | 68.39 | 67.95 | 1.20% | 290,560 |
| Aug 26, 2025 | 66.79 | 67.58 | 66.68 | 67.58 | 67.15 | 1.15% | 164,803 |
| Aug 25, 2025 | 67.28 | 67.28 | 66.76 | 66.81 | 66.22 | -0.89% | 109,995 |
| Aug 22, 2025 | 67.03 | 67.52 | 66.99 | 67.41 | 66.81 | 0.79% | 128,509 |
| Aug 21, 2025 | 66.60 | 66.91 | 66.56 | 66.88 | 66.29 | 0.22% | 63,813 |
| Aug 20, 2025 | 66.81 | 66.87 | 66.63 | 66.73 | 66.14 | 0.04% | 192,295 |
| Aug 19, 2025 | 66.80 | 66.97 | 66.68 | 66.70 | 66.11 | -0.15% | 821,254 |
| Aug 18, 2025 | 66.74 | 66.81 | 66.64 | 66.80 | 66.21 | 0.01% | 74,765 |
| Aug 15, 2025 | 66.97 | 67.03 | 66.77 | 66.79 | 66.20 | -0.16% | 187,814 |
| Aug 14, 2025 | 66.55 | 66.90 | 66.54 | 66.90 | 66.31 | 0.42% | 32,641 |
| Aug 13, 2025 | 66.47 | 66.71 | 66.47 | 66.62 | 66.03 | 0.68% | 65,572 |
| Aug 12, 2025 | 65.85 | 66.31 | 65.85 | 66.17 | 65.58 | 0.68% | 100,847 |
| Aug 11, 2025 | 65.59 | 65.89 | 65.59 | 65.72 | 65.14 | 0.16% | 141,721 |
| Aug 8, 2025 | 65.82 | 65.82 | 65.55 | 65.62 | 65.03 | -0.19% | 130,642 |
| Aug 7, 2025 | 66.26 | 66.33 | 65.61 | 65.74 | 65.16 | -0.69% | 180,032 |
| Aug 6, 2025 | 66.20 | 66.33 | 65.98 | 66.20 | 65.61 | 0.38% | 120,900 |
| Aug 5, 2025 | 65.80 | 66.13 | 65.58 | 65.95 | 65.36 | 1.12% | 322,756 |
| Aug 1, 2025 | 65.21 | 65.27 | 64.71 | 65.22 | 64.64 | -0.93% | 179,255 |
| Jul 31, 2025 | 66.00 | 66.28 | 65.72 | 65.83 | 65.25 | -0.39% | 220,248 |
| Jul 30, 2025 | 66.61 | 66.68 | 65.92 | 66.09 | 65.50 | -0.51% | 96,165 |
| Jul 29, 2025 | 66.54 | 66.65 | 66.27 | 66.43 | 65.84 | -0.08% | 86,056 |
| Jul 28, 2025 | 66.71 | 66.71 | 66.36 | 66.48 | 65.89 | -0.60% | 103,296 |
| Jul 25, 2025 | 66.54 | 66.95 | 66.50 | 66.88 | 66.12 | 0.51% | 52,802 |
| Jul 24, 2025 | 66.71 | 66.84 | 66.52 | 66.54 | 65.78 | -0.11% | 193,514 |
| Jul 23, 2025 | 66.32 | 66.77 | 66.32 | 66.61 | 65.85 | 0.63% | 141,440 |
| Jul 22, 2025 | 66.17 | 66.25 | 66.04 | 66.19 | 65.44 | - | 46,089 |
| Jul 21, 2025 | 66.34 | 66.45 | 66.17 | 66.19 | 65.44 | -0.24% | 527,263 |
| Jul 18, 2025 | 66.50 | 66.50 | 66.27 | 66.35 | 65.60 | -0.15% | 74,069 |
| Jul 17, 2025 | 65.60 | 66.56 | 65.60 | 66.45 | 65.70 | 1.03% | 117,915 |
| Jul 16, 2025 | 65.32 | 65.79 | 64.98 | 65.77 | 65.02 | 0.91% | 255,548 |