iShares S&P/TSX Capped Financials Index ETF (TSX:XFN)
Canada
· Delayed Price · Currency is CAD 83.16
+0.20 (0.24%)
Apr 28, 2026, 3:59 PM EST
TSX:XFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.05 | 83.39 | 82.98 | 83.16 | 83.16 | 0.24% | 118,599 |
| Apr 27, 2026 | 82.80 | 83.14 | 82.65 | 82.96 | 82.96 | -0.30% | 81,553 |
| Apr 24, 2026 | 83.22 | 83.63 | 82.88 | 83.21 | 83.04 | - | 132,823 |
| Apr 23, 2026 | 82.79 | 83.52 | 82.54 | 83.21 | 83.04 | 0.13% | 473,406 |
| Apr 22, 2026 | 83.78 | 83.78 | 82.98 | 83.10 | 82.93 | -0.34% | 136,760 |
| Apr 21, 2026 | 84.14 | 84.50 | 83.36 | 83.38 | 83.21 | -0.86% | 175,048 |
| Apr 20, 2026 | 83.72 | 84.23 | 83.72 | 84.10 | 83.93 | 0.20% | 186,513 |
| Apr 17, 2026 | 83.00 | 84.33 | 82.99 | 83.93 | 83.76 | 1.48% | 131,573 |
| Apr 16, 2026 | 83.13 | 83.15 | 82.51 | 82.71 | 82.54 | -0.46% | 122,072 |
| Apr 15, 2026 | 82.56 | 83.13 | 82.56 | 83.09 | 82.92 | 0.90% | 57,144 |
| Apr 14, 2026 | 81.30 | 82.45 | 81.29 | 82.35 | 82.18 | 1.20% | 64,073 |
| Apr 13, 2026 | 79.99 | 81.38 | 79.76 | 81.37 | 81.21 | 1.21% | 71,977 |
| Apr 10, 2026 | 80.07 | 80.52 | 80.06 | 80.40 | 80.24 | 0.61% | 102,235 |
| Apr 9, 2026 | 78.96 | 80.00 | 78.96 | 79.91 | 79.75 | 0.85% | 70,826 |
| Apr 8, 2026 | 79.27 | 79.55 | 78.91 | 79.24 | 79.08 | 2.00% | 299,248 |
| Apr 7, 2026 | 77.27 | 77.70 | 76.97 | 77.69 | 77.53 | 0.37% | 163,280 |
| Apr 6, 2026 | 76.91 | 77.53 | 76.91 | 77.40 | 77.24 | 0.43% | 65,089 |
| Apr 2, 2026 | 75.98 | 77.13 | 75.80 | 77.07 | 76.92 | 0.44% | 79,488 |
| Apr 1, 2026 | 76.75 | 77.03 | 76.54 | 76.73 | 76.58 | 0.84% | 173,794 |
| Mar 31, 2026 | 74.97 | 76.17 | 74.75 | 76.09 | 75.94 | 2.44% | 195,997 |
| Mar 30, 2026 | 74.62 | 75.20 | 73.94 | 74.28 | 74.13 | 0.09% | 97,012 |
| Mar 27, 2026 | 74.60 | 74.78 | 73.97 | 74.21 | 74.06 | -1.12% | 125,487 |
| Mar 26, 2026 | 75.41 | 76.28 | 74.99 | 75.05 | 74.90 | -1.47% | 106,453 |
| Mar 25, 2026 | 76.22 | 76.34 | 75.83 | 76.17 | 75.87 | 1.01% | 190,969 |
| Mar 24, 2026 | 74.77 | 75.78 | 74.57 | 75.41 | 75.11 | 0.12% | 105,301 |
| Mar 23, 2026 | 74.84 | 75.76 | 74.80 | 75.32 | 75.02 | 1.89% | 339,852 |
| Mar 20, 2026 | 74.58 | 74.85 | 73.60 | 73.92 | 73.63 | -1.16% | 169,952 |
| Mar 19, 2026 | 75.18 | 75.18 | 74.44 | 74.79 | 74.50 | -1.19% | 246,030 |
| Mar 18, 2026 | 76.12 | 76.76 | 75.62 | 75.69 | 75.39 | -0.89% | 130,355 |
| Mar 17, 2026 | 76.40 | 76.76 | 76.34 | 76.37 | 76.07 | 0.65% | 180,446 |
| Mar 16, 2026 | 75.07 | 76.10 | 75.07 | 75.88 | 75.58 | 1.66% | 195,940 |
| Mar 13, 2026 | 75.17 | 75.71 | 74.57 | 74.64 | 74.35 | -0.35% | 77,729 |
| Mar 12, 2026 | 75.39 | 75.60 | 74.81 | 74.90 | 74.61 | -1.43% | 155,677 |
| Mar 11, 2026 | 76.24 | 76.60 | 75.87 | 75.99 | 75.69 | -0.46% | 100,112 |
| Mar 10, 2026 | 75.99 | 76.99 | 75.75 | 76.34 | 76.04 | 0.90% | 261,792 |
| Mar 9, 2026 | 75.17 | 75.91 | 74.34 | 75.66 | 75.36 | -0.60% | 585,600 |
| Mar 6, 2026 | 76.76 | 76.76 | 75.85 | 76.12 | 75.82 | -1.92% | 224,961 |
| Mar 5, 2026 | 77.98 | 78.32 | 77.20 | 77.61 | 77.30 | -1.01% | 188,549 |
| Mar 4, 2026 | 78.21 | 78.70 | 78.10 | 78.40 | 78.09 | 0.49% | 170,553 |
| Mar 3, 2026 | 77.88 | 78.38 | 76.90 | 78.02 | 77.71 | -1.30% | 327,616 |
| Mar 2, 2026 | 77.57 | 79.26 | 77.30 | 79.05 | 78.74 | 0.56% | 77,799 |
| Feb 27, 2026 | 79.87 | 80.00 | 78.50 | 78.61 | 78.30 | -1.95% | 298,546 |
| Feb 26, 2026 | 80.26 | 80.45 | 79.76 | 80.17 | 79.85 | 0.33% | 228,815 |
| Feb 25, 2026 | 78.81 | 80.10 | 78.81 | 79.91 | 79.60 | 1.82% | 166,477 |
| Feb 24, 2026 | 78.44 | 78.57 | 77.93 | 78.48 | 78.17 | -0.19% | 156,505 |
| Feb 23, 2026 | 79.67 | 80.00 | 78.29 | 78.63 | 78.17 | -1.38% | 110,336 |
| Feb 20, 2026 | 78.99 | 79.77 | 78.98 | 79.73 | 79.27 | 0.86% | 121,185 |
| Feb 19, 2026 | 79.27 | 79.27 | 78.65 | 79.05 | 78.59 | -0.35% | 148,531 |
| Feb 18, 2026 | 79.15 | 79.44 | 78.91 | 79.33 | 78.87 | 0.53% | 192,980 |
| Feb 17, 2026 | 78.70 | 79.20 | 78.60 | 78.91 | 78.45 | 0.31% | 232,105 |
| Feb 13, 2026 | 78.14 | 78.70 | 77.70 | 78.67 | 78.21 | 0.50% | 179,780 |
| Feb 12, 2026 | 79.36 | 79.60 | 78.10 | 78.28 | 77.83 | -0.81% | 95,749 |
| Feb 11, 2026 | 80.39 | 80.39 | 78.92 | 78.92 | 78.46 | -1.29% | 104,450 |
| Feb 10, 2026 | 79.63 | 80.02 | 79.56 | 79.95 | 79.49 | 0.60% | 96,286 |
| Feb 9, 2026 | 78.67 | 79.48 | 78.67 | 79.47 | 79.01 | 1.08% | 47,278 |
| Feb 6, 2026 | 78.28 | 78.66 | 78.19 | 78.62 | 78.16 | 0.94% | 147,087 |
| Feb 5, 2026 | 77.77 | 78.32 | 77.65 | 77.89 | 77.44 | -0.40% | 168,230 |
| Feb 4, 2026 | 78.15 | 78.62 | 78.05 | 78.20 | 77.75 | 0.41% | 163,843 |
| Feb 3, 2026 | 78.29 | 78.41 | 77.50 | 77.88 | 77.43 | -0.29% | 183,609 |
| Feb 2, 2026 | 76.75 | 78.24 | 76.75 | 78.11 | 77.66 | 1.76% | 202,300 |
| Jan 30, 2026 | 77.11 | 77.38 | 76.32 | 76.76 | 76.32 | -0.74% | 196,493 |
| Jan 29, 2026 | 77.16 | 77.48 | 76.87 | 77.33 | 76.88 | 0.48% | 166,730 |
| Jan 28, 2026 | 77.68 | 77.83 | 76.73 | 76.96 | 76.51 | -0.98% | 131,078 |
| Jan 27, 2026 | 77.91 | 78.32 | 77.69 | 77.72 | 77.27 | -0.42% | 123,761 |
| Jan 26, 2026 | 78.48 | 78.58 | 77.94 | 78.05 | 77.45 | -0.29% | 82,050 |
| Jan 23, 2026 | 78.55 | 78.55 | 77.75 | 78.28 | 77.68 | -0.24% | 89,799 |
| Jan 22, 2026 | 78.73 | 78.95 | 78.26 | 78.47 | 77.87 | 0.13% | 115,247 |
| Jan 21, 2026 | 77.83 | 78.82 | 77.70 | 78.37 | 77.77 | 0.66% | 159,714 |
| Jan 20, 2026 | 78.84 | 78.86 | 77.83 | 77.86 | 77.26 | -1.44% | 135,013 |
| Jan 19, 2026 | 79.02 | 79.07 | 78.75 | 79.00 | 78.39 | -0.50% | 67,802 |
| Jan 16, 2026 | 79.57 | 79.76 | 79.35 | 79.40 | 78.79 | -0.15% | 44,667 |
| Jan 15, 2026 | 79.27 | 79.66 | 79.18 | 79.52 | 78.91 | 0.62% | 409,895 |
| Jan 14, 2026 | 78.78 | 79.04 | 78.43 | 79.03 | 78.42 | 0.19% | 160,786 |
| Jan 13, 2026 | 79.58 | 79.62 | 78.76 | 78.88 | 78.28 | -0.74% | 106,792 |
| Jan 12, 2026 | 79.28 | 79.53 | 79.07 | 79.47 | 78.86 | -0.04% | 142,063 |
| Jan 9, 2026 | 79.43 | 79.77 | 79.17 | 79.50 | 78.89 | 0.38% | 97,967 |
| Jan 8, 2026 | 78.67 | 79.50 | 78.67 | 79.20 | 78.59 | 0.43% | 130,846 |
| Jan 7, 2026 | 79.30 | 79.46 | 78.84 | 78.86 | 78.26 | -0.83% | 141,095 |
| Jan 6, 2026 | 79.97 | 80.29 | 79.42 | 79.52 | 78.91 | -0.50% | 165,317 |
| Jan 5, 2026 | 79.01 | 80.05 | 78.71 | 79.92 | 79.31 | 1.59% | 99,589 |
| Jan 2, 2026 | 78.38 | 78.67 | 78.18 | 78.67 | 78.07 | 0.60% | 93,504 |
| Dec 31, 2025 | 78.45 | 78.50 | 78.17 | 78.20 | 77.60 | -0.34% | 100,016 |
| Dec 30, 2025 | 78.71 | 78.79 | 78.47 | 78.47 | 77.87 | -0.39% | 41,133 |
| Dec 29, 2025 | 78.37 | 78.99 | 78.37 | 78.78 | 78.03 | 0.36% | 88,361 |
| Dec 24, 2025 | 78.36 | 78.79 | 78.32 | 78.50 | 77.75 | 0.11% | 52,268 |
| Dec 23, 2025 | 78.21 | 78.70 | 78.20 | 78.41 | 77.66 | 0.22% | 69,964 |
| Dec 22, 2025 | 78.10 | 78.49 | 77.80 | 78.24 | 77.49 | 0.32% | 93,580 |
| Dec 19, 2025 | 77.73 | 78.33 | 77.73 | 77.99 | 77.25 | 0.66% | 105,799 |
| Dec 18, 2025 | 77.08 | 77.72 | 77.08 | 77.48 | 76.74 | 0.96% | 205,801 |
| Dec 17, 2025 | 77.54 | 77.54 | 76.57 | 76.74 | 76.01 | -0.81% | 77,575 |
| Dec 16, 2025 | 77.41 | 77.62 | 77.32 | 77.37 | 76.63 | -0.33% | 191,729 |
| Dec 15, 2025 | 77.40 | 77.89 | 77.39 | 77.63 | 76.89 | 0.43% | 56,196 |
| Dec 12, 2025 | 77.69 | 77.80 | 77.17 | 77.30 | 76.56 | -0.41% | 65,434 |
| Dec 11, 2025 | 77.39 | 77.62 | 77.28 | 77.62 | 76.88 | 0.40% | 161,390 |
| Dec 10, 2025 | 76.50 | 77.53 | 76.45 | 77.31 | 76.57 | 1.03% | 80,120 |
| Dec 9, 2025 | 76.25 | 76.72 | 76.25 | 76.52 | 75.79 | 0.41% | 85,470 |
| Dec 8, 2025 | 76.18 | 76.30 | 76.02 | 76.21 | 75.48 | 0.13% | 65,538 |
| Dec 5, 2025 | 75.99 | 76.25 | 75.93 | 76.11 | 75.38 | 0.17% | 157,071 |
| Dec 4, 2025 | 75.08 | 76.07 | 75.08 | 75.98 | 75.26 | 1.41% | 92,511 |
| Dec 3, 2025 | 74.99 | 75.26 | 74.63 | 74.92 | 74.21 | 0.16% | 103,813 |