iShares Floating Rate Index ETF (TSX:XFR)
Canada
· Delayed Price · Currency is CAD 20.03
+0.01 (0.05%)
At close: Dec 5, 2025
TSX:XFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 20.03 | 0.05% | 23,067 |
| Dec 4, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 20.02 | - | 16,513 |
| Dec 3, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | 20.02 | -0.05% | 37,184 |
| Dec 2, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 20.03 | 0.05% | 26,232 |
| Dec 1, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 20.02 | 0.05% | 19,215 |
| Nov 28, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 20.01 | - | 42,248 |
| Nov 27, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 20.01 | -0.02% | 11,986 |
| Nov 26, 2025 | 20.02 | 20.02 | 20.00 | 20.02 | 20.02 | - | 6,982 |
| Nov 25, 2025 | 20.01 | 20.02 | 20.00 | 20.02 | 20.02 | 0.05% | 13,335 |
| Nov 24, 2025 | 19.99 | 20.01 | 19.99 | 20.01 | 20.01 | -0.02% | 34,827 |
| Nov 21, 2025 | 20.01 | 20.01 | 20.00 | 20.01 | 20.01 | - | 32,719 |
| Nov 20, 2025 | 20.00 | 20.01 | 19.99 | 20.01 | 20.01 | 0.05% | 7,259 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.99 | 20.00 | 20.00 | -0.20% | 22,346 |
| Nov 18, 2025 | 20.04 | 20.04 | 20.03 | 20.04 | 19.99 | -0.05% | 13,295 |
| Nov 17, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 20.00 | 0.10% | 7,473 |
| Nov 14, 2025 | 20.02 | 20.03 | 20.02 | 20.03 | 19.98 | 0.05% | 16,386 |
| Nov 13, 2025 | 20.02 | 20.04 | 20.02 | 20.02 | 19.97 | -0.05% | 12,635 |
| Nov 12, 2025 | 20.05 | 20.05 | 20.02 | 20.03 | 19.98 | 0.05% | 34,978 |
| Nov 11, 2025 | 20.01 | 20.04 | 20.01 | 20.02 | 19.97 | -0.07% | 27,935 |
| Nov 10, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 19.99 | 0.07% | 33,569 |
| Nov 7, 2025 | 20.04 | 20.04 | 20.01 | 20.02 | 19.97 | -0.05% | 18,565 |
| Nov 6, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.98 | 0.05% | 56,462 |
| Nov 5, 2025 | 20.01 | 20.03 | 20.01 | 20.02 | 19.97 | 0.05% | 20,270 |
| Nov 4, 2025 | 20.03 | 20.03 | 20.01 | 20.01 | 19.96 | -0.05% | 9,955 |
| Nov 3, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 19.97 | -0.05% | 41,072 |
| Oct 31, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.98 | 0.07% | 28,706 |
| Oct 30, 2025 | 20.03 | 20.03 | 20.00 | 20.02 | 19.97 | 0.02% | 17,744 |
| Oct 29, 2025 | 20.01 | 20.02 | 20.00 | 20.01 | 19.96 | - | 57,179 |
| Oct 28, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 19.96 | -0.20% | 49,492 |
| Oct 27, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.95 | - | 7,619 |
| Oct 24, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.95 | -0.05% | 4,716 |
| Oct 23, 2025 | 20.04 | 20.06 | 20.04 | 20.06 | 19.96 | 0.10% | 19,054 |
| Oct 22, 2025 | 20.04 | 20.06 | 20.04 | 20.04 | 19.94 | -0.05% | 17,072 |
| Oct 21, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.95 | - | 7,604 |
| Oct 20, 2025 | 20.07 | 20.07 | 20.04 | 20.05 | 19.95 | - | 38,144 |
| Oct 17, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.95 | 0.10% | 13,105 |
| Oct 16, 2025 | 20.03 | 20.05 | 20.03 | 20.03 | 19.93 | -0.05% | 61,469 |
| Oct 15, 2025 | 20.04 | 20.05 | 20.03 | 20.04 | 19.94 | - | 13,744 |
| Oct 14, 2025 | 20.02 | 20.05 | 20.02 | 20.04 | 19.94 | 0.05% | 20,037 |
| Oct 10, 2025 | 20.05 | 20.05 | 20.03 | 20.03 | 19.93 | -0.05% | 71,729 |
| Oct 9, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.94 | 0.05% | 265,778 |
| Oct 8, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.93 | -0.05% | 17,697 |
| Oct 7, 2025 | 20.04 | 20.04 | 20.02 | 20.04 | 19.94 | 0.05% | 22,416 |
| Oct 6, 2025 | 20.01 | 20.04 | 20.01 | 20.03 | 19.93 | 0.05% | 35,483 |
| Oct 3, 2025 | 20.01 | 20.04 | 20.01 | 20.02 | 19.92 | -0.05% | 29,407 |
| Oct 2, 2025 | 20.03 | 20.03 | 20.02 | 20.03 | 19.93 | 0.05% | 13,126 |
| Oct 1, 2025 | 20.03 | 20.03 | 20.01 | 20.02 | 19.92 | - | 20,235 |
| Sep 30, 2025 | 20.02 | 20.02 | 20.01 | 20.02 | 19.92 | - | 21,041 |
| Sep 29, 2025 | 20.02 | 20.02 | 20.01 | 20.02 | 19.92 | 0.05% | 22,057 |
| Sep 26, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 19.91 | - | 17,346 |
| Sep 25, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 19.91 | - | 66,994 |
| Sep 24, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 19.91 | -0.20% | 105,521 |
| Sep 23, 2025 | 20.05 | 20.06 | 20.05 | 20.05 | 19.90 | -0.05% | 8,405 |
| Sep 22, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 19.91 | 0.05% | 15,780 |
| Sep 19, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.90 | -0.05% | 15,615 |
| Sep 18, 2025 | 20.02 | 20.06 | 20.02 | 20.06 | 19.91 | 0.07% | 46,115 |
| Sep 17, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.89 | -0.02% | 14,939 |
| Sep 16, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.90 | 0.05% | 12,558 |
| Sep 15, 2025 | 20.03 | 20.05 | 20.03 | 20.04 | 19.89 | -0.05% | 12,039 |
| Sep 12, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 19.90 | 0.05% | 6,848 |
| Sep 11, 2025 | 20.04 | 20.05 | 20.04 | 20.04 | 19.89 | -0.02% | 5,373 |
| Sep 10, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 19.89 | 0.02% | 10,607 |
| Sep 9, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.89 | 0.05% | 10,450 |
| Sep 8, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.88 | 0.05% | 27,740 |
| Sep 5, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 19.87 | -0.05% | 32,339 |
| Sep 4, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.88 | 0.05% | 25,710 |
| Sep 3, 2025 | 20.02 | 20.03 | 20.02 | 20.02 | 19.87 | 0.05% | 24,439 |
| Sep 2, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 19.86 | -0.05% | 49,665 |
| Aug 29, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | 19.87 | 0.05% | 15,246 |
| Aug 28, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 19.86 | 0.05% | 4,870 |
| Aug 27, 2025 | 20.01 | 20.02 | 20.00 | 20.00 | 19.85 | -0.10% | 13,682 |
| Aug 26, 2025 | 20.02 | 20.02 | 20.01 | 20.02 | 19.87 | -0.25% | 30,443 |
| Aug 25, 2025 | 20.06 | 20.07 | 20.06 | 20.07 | 19.87 | 0.05% | 16,365 |
| Aug 22, 2025 | 20.07 | 20.07 | 20.06 | 20.06 | 19.86 | - | 10,386 |
| Aug 21, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 19.86 | - | 9,982 |
| Aug 20, 2025 | 20.05 | 20.06 | 20.04 | 20.06 | 19.86 | 0.05% | 16,452 |
| Aug 19, 2025 | 20.05 | 20.06 | 20.05 | 20.05 | 19.85 | - | 9,699 |
| Aug 18, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.85 | - | 39,131 |
| Aug 15, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.85 | 0.05% | 17,805 |
| Aug 14, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.84 | -0.05% | 6,297 |
| Aug 13, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.85 | 0.02% | 22,499 |
| Aug 12, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.84 | 0.07% | 1,650 |
| Aug 11, 2025 | 20.02 | 20.04 | 20.02 | 20.03 | 19.83 | 0.02% | 14,873 |
| Aug 8, 2025 | 20.02 | 20.04 | 20.02 | 20.03 | 19.83 | -0.07% | 19,431 |
| Aug 7, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | 19.84 | 0.05% | 25,765 |
| Aug 6, 2025 | 20.04 | 20.04 | 20.03 | 20.03 | 19.83 | - | 18,691 |
| Aug 5, 2025 | 20.03 | 20.04 | 20.02 | 20.03 | 19.83 | -0.02% | 18,048 |
| Aug 1, 2025 | 20.02 | 20.04 | 20.01 | 20.04 | 19.83 | 0.05% | 49,384 |
| Jul 31, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 19.83 | 0.05% | 77,578 |
| Jul 30, 2025 | 20.02 | 20.02 | 20.01 | 20.02 | 19.82 | 0.02% | 11,557 |
| Jul 29, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 19.81 | - | 11,791 |
| Jul 28, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 19.81 | -0.27% | 17,207 |
| Jul 25, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 19.82 | 0.02% | 33,058 |
| Jul 24, 2025 | 20.06 | 20.06 | 20.05 | 20.06 | 19.81 | - | 18,587 |
| Jul 23, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 19.81 | 0.05% | 19,954 |
| Jul 22, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.80 | - | 7,671 |
| Jul 21, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | 19.80 | 0.05% | 9,107 |
| Jul 18, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.79 | - | 14,266 |
| Jul 17, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.79 | - | 22,724 |
| Jul 16, 2025 | 20.03 | 20.05 | 20.03 | 20.04 | 19.79 | -0.02% | 13,191 |