iShares Floating Rate Index ETF (TSX:XFR)
Canada
· Delayed Price · Currency is CAD 20.04
+0.01 (0.05%)
Mar 9, 2026, 12:37 PM EST
TSX:XFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.02 | 20.04 | 20.02 | 20.03 | - | - | 15,634 |
| Mar 6, 2026 | 20.02 | 20.04 | 20.02 | 20.03 | 20.03 | - | 33,984 |
| Mar 5, 2026 | 20.02 | 20.04 | 20.02 | 20.03 | 20.03 | - | 17,493 |
| Mar 4, 2026 | 20.04 | 20.04 | 20.02 | 20.03 | 20.03 | 0.05% | 37,741 |
| Mar 3, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 20.02 | - | 35,895 |
| Mar 2, 2026 | 20.04 | 20.05 | 20.02 | 20.02 | 20.02 | -0.05% | 36,727 |
| Feb 27, 2026 | 20.05 | 20.05 | 20.02 | 20.03 | 20.03 | 0.05% | 56,256 |
| Feb 26, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 20.02 | - | 63,710 |
| Feb 25, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 20.02 | - | 13,983 |
| Feb 24, 2026 | 20.03 | 20.03 | 20.01 | 20.02 | 20.02 | -0.15% | 16,001 |
| Feb 23, 2026 | 20.06 | 20.06 | 20.03 | 20.05 | 20.01 | -0.05% | 94,911 |
| Feb 20, 2026 | 20.07 | 20.07 | 20.05 | 20.06 | 20.02 | - | 72,451 |
| Feb 19, 2026 | 20.07 | 20.07 | 20.05 | 20.06 | 20.02 | - | 9,355 |
| Feb 18, 2026 | 20.07 | 20.07 | 20.05 | 20.06 | 20.02 | - | 8,323 |
| Feb 17, 2026 | 20.05 | 20.07 | 20.05 | 20.06 | 20.02 | - | 21,517 |
| Feb 13, 2026 | 20.05 | 20.06 | 20.05 | 20.06 | 20.02 | - | 9,676 |
| Feb 12, 2026 | 20.06 | 20.07 | 20.05 | 20.06 | 20.02 | 0.05% | 57,748 |
| Feb 11, 2026 | 20.05 | 20.06 | 20.05 | 20.05 | 20.01 | - | 16,834 |
| Feb 10, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 20.01 | - | 40,145 |
| Feb 9, 2026 | 20.04 | 20.06 | 20.04 | 20.05 | 20.01 | 0.05% | 48,792 |
| Feb 6, 2026 | 20.05 | 20.05 | 20.04 | 20.04 | 20.00 | - | 18,035 |
| Feb 5, 2026 | 20.04 | 20.05 | 20.04 | 20.04 | 20.00 | -0.02% | 9,261 |
| Feb 4, 2026 | 20.05 | 20.05 | 20.04 | 20.05 | 20.01 | 0.02% | 43,609 |
| Feb 3, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 20.00 | -0.02% | 32,899 |
| Feb 2, 2026 | 20.04 | 20.05 | 20.04 | 20.05 | 20.01 | 0.07% | 30,868 |
| Jan 30, 2026 | 20.04 | 20.04 | 20.03 | 20.03 | 19.99 | - | 39,272 |
| Jan 29, 2026 | 20.03 | 20.06 | 20.03 | 20.03 | 19.99 | -0.05% | 18,852 |
| Jan 28, 2026 | 20.04 | 20.04 | 20.03 | 20.04 | 20.00 | 0.05% | 31,449 |
| Jan 27, 2026 | 20.03 | 20.04 | 20.03 | 20.03 | 19.99 | -0.20% | 13,799 |
| Jan 26, 2026 | 20.07 | 20.08 | 20.07 | 20.07 | 19.99 | 0.05% | 44,881 |
| Jan 23, 2026 | 20.08 | 20.08 | 20.06 | 20.06 | 19.98 | 0.02% | 13,798 |
| Jan 22, 2026 | 20.09 | 20.09 | 20.05 | 20.06 | 19.97 | -0.02% | 26,235 |
| Jan 21, 2026 | 20.04 | 20.06 | 20.04 | 20.06 | 19.98 | 0.05% | 55,576 |
| Jan 20, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 19.97 | -0.05% | 19,137 |
| Jan 19, 2026 | 20.06 | 20.06 | 20.04 | 20.06 | 19.98 | 0.05% | 53,970 |
| Jan 16, 2026 | 20.05 | 20.05 | 20.04 | 20.05 | 19.97 | 0.05% | 7,365 |
| Jan 15, 2026 | 20.04 | 20.05 | 20.04 | 20.04 | 19.96 | - | 12,264 |
| Jan 14, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 19.96 | -0.05% | 32,888 |
| Jan 13, 2026 | 20.05 | 20.05 | 20.03 | 20.05 | 19.97 | 0.10% | 43,616 |
| Jan 12, 2026 | 20.04 | 20.04 | 20.02 | 20.03 | 19.95 | -0.05% | 33,260 |
| Jan 9, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 19.96 | - | 47,286 |
| Jan 8, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 19.96 | 0.05% | 3,553 |
| Jan 7, 2026 | 20.04 | 20.07 | 20.02 | 20.03 | 19.95 | -0.10% | 102,523 |
| Jan 6, 2026 | 20.03 | 20.05 | 20.02 | 20.05 | 19.97 | 0.05% | 95,052 |
| Jan 5, 2026 | 20.02 | 20.04 | 20.02 | 20.04 | 19.96 | 0.05% | 26,919 |
| Jan 2, 2026 | 20.03 | 20.04 | 20.02 | 20.03 | 19.95 | -0.02% | 8,503 |
| Dec 31, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.95 | 0.07% | 35,862 |
| Dec 30, 2025 | 20.01 | 20.03 | 20.01 | 20.02 | 19.94 | -0.27% | 28,143 |
| Dec 29, 2025 | 20.09 | 20.09 | 20.07 | 20.08 | 19.95 | 0.02% | 32,463 |
| Dec 24, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 19.94 | 0.10% | 58,643 |
| Dec 23, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.92 | - | 119,176 |
| Dec 22, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 19.92 | 0.05% | 8,523 |
| Dec 19, 2025 | 20.06 | 20.06 | 20.04 | 20.04 | 19.91 | -0.05% | 84,684 |
| Dec 18, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.92 | -0.02% | 9,387 |
| Dec 17, 2025 | 20.04 | 20.06 | 20.04 | 20.06 | 19.93 | 0.02% | 72,192 |
| Dec 16, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.92 | - | 14,508 |
| Dec 15, 2025 | 20.02 | 20.05 | 20.02 | 20.05 | 19.92 | - | 164,055 |
| Dec 12, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 19.92 | 0.05% | 71,493 |
| Dec 11, 2025 | 20.05 | 20.05 | 20.03 | 20.04 | 19.91 | - | 21,832 |
| Dec 10, 2025 | 20.03 | 20.05 | 20.03 | 20.04 | 19.91 | 0.05% | 27,776 |
| Dec 9, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.90 | -0.02% | 15,794 |
| Dec 8, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.91 | 0.02% | 40,845 |
| Dec 5, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.90 | 0.05% | 23,067 |
| Dec 4, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 19.89 | - | 16,513 |
| Dec 3, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | 19.89 | -0.05% | 37,184 |
| Dec 2, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 19.90 | 0.05% | 26,232 |
| Dec 1, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 19.89 | 0.05% | 19,215 |
| Nov 28, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 19.88 | - | 42,248 |
| Nov 27, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 19.88 | -0.02% | 11,986 |
| Nov 26, 2025 | 20.02 | 20.02 | 20.00 | 20.02 | 19.89 | - | 6,982 |
| Nov 25, 2025 | 20.01 | 20.02 | 20.00 | 20.02 | 19.89 | 0.05% | 13,335 |
| Nov 24, 2025 | 19.99 | 20.01 | 19.99 | 20.01 | 19.88 | -0.02% | 34,827 |
| Nov 21, 2025 | 20.01 | 20.01 | 20.00 | 20.01 | 19.88 | - | 32,719 |
| Nov 20, 2025 | 20.00 | 20.01 | 19.99 | 20.01 | 19.88 | 0.05% | 7,259 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.99 | 20.00 | 19.87 | -0.20% | 22,346 |
| Nov 18, 2025 | 20.04 | 20.04 | 20.03 | 20.04 | 19.87 | -0.05% | 13,295 |
| Nov 17, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 19.88 | 0.10% | 7,473 |
| Nov 14, 2025 | 20.02 | 20.03 | 20.02 | 20.03 | 19.86 | 0.05% | 16,386 |
| Nov 13, 2025 | 20.02 | 20.04 | 20.02 | 20.02 | 19.85 | -0.05% | 12,635 |
| Nov 12, 2025 | 20.05 | 20.05 | 20.02 | 20.03 | 19.86 | 0.05% | 34,978 |
| Nov 11, 2025 | 20.01 | 20.04 | 20.01 | 20.02 | 19.85 | -0.07% | 27,935 |
| Nov 10, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 19.86 | 0.07% | 33,569 |
| Nov 7, 2025 | 20.04 | 20.04 | 20.01 | 20.02 | 19.85 | -0.05% | 18,565 |
| Nov 6, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.86 | 0.05% | 56,462 |
| Nov 5, 2025 | 20.01 | 20.03 | 20.01 | 20.02 | 19.85 | 0.05% | 20,270 |
| Nov 4, 2025 | 20.03 | 20.03 | 20.01 | 20.01 | 19.84 | -0.05% | 9,955 |
| Nov 3, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 19.85 | -0.05% | 41,072 |
| Oct 31, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.86 | 0.07% | 28,706 |
| Oct 30, 2025 | 20.03 | 20.03 | 20.00 | 20.02 | 19.84 | 0.02% | 17,744 |
| Oct 29, 2025 | 20.01 | 20.02 | 20.00 | 20.01 | 19.84 | - | 57,179 |
| Oct 28, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 19.84 | -0.20% | 49,492 |
| Oct 27, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.82 | - | 7,619 |
| Oct 24, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.82 | -0.05% | 4,716 |
| Oct 23, 2025 | 20.04 | 20.06 | 20.04 | 20.06 | 19.83 | 0.10% | 19,054 |
| Oct 22, 2025 | 20.04 | 20.06 | 20.04 | 20.04 | 19.81 | -0.05% | 17,072 |
| Oct 21, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.82 | - | 7,604 |
| Oct 20, 2025 | 20.07 | 20.07 | 20.04 | 20.05 | 19.82 | - | 38,144 |
| Oct 17, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.82 | 0.10% | 13,105 |
| Oct 16, 2025 | 20.03 | 20.05 | 20.03 | 20.03 | 19.80 | -0.05% | 61,469 |
| Oct 15, 2025 | 20.04 | 20.05 | 20.03 | 20.04 | 19.81 | - | 13,744 |