iShares Floating Rate Index ETF (TSX:XFR)
Canada
· Delayed Price · Currency is CAD 20.03
+0.01 (0.02%)
Apr 28, 2026, 3:59 PM EST
TSX:XFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | -0.10% | 5,501 |
| Apr 27, 2026 | 20.03 | 20.03 | 20.01 | 20.02 | 20.02 | -0.25% | 42,894 |
| Apr 24, 2026 | 20.07 | 20.07 | 20.05 | 20.07 | 20.03 | 0.10% | 29,998 |
| Apr 23, 2026 | 20.04 | 20.06 | 20.04 | 20.05 | 20.01 | - | 22,022 |
| Apr 22, 2026 | 20.04 | 20.06 | 20.04 | 20.05 | 20.01 | - | 15,600 |
| Apr 21, 2026 | 20.08 | 20.08 | 20.05 | 20.05 | 20.01 | -0.05% | 29,031 |
| Apr 20, 2026 | 20.04 | 20.06 | 20.04 | 20.06 | 20.02 | 0.05% | 35,991 |
| Apr 17, 2026 | 20.04 | 20.05 | 20.04 | 20.05 | 20.01 | - | 28,380 |
| Apr 16, 2026 | 20.04 | 20.05 | 20.04 | 20.05 | 20.01 | 0.05% | 24,990 |
| Apr 15, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 20.00 | - | 41,595 |
| Apr 14, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.00 | - | 14,777 |
| Apr 13, 2026 | 20.02 | 20.04 | 20.02 | 20.04 | 20.00 | 0.05% | 37,711 |
| Apr 10, 2026 | 20.03 | 20.05 | 20.03 | 20.03 | 19.99 | -0.05% | 36,295 |
| Apr 9, 2026 | 20.03 | 20.04 | 20.03 | 20.04 | 20.00 | 0.05% | 23,460 |
| Apr 8, 2026 | 20.03 | 20.04 | 20.03 | 20.03 | 19.99 | - | 18,134 |
| Apr 7, 2026 | 20.05 | 20.06 | 20.03 | 20.03 | 19.99 | - | 28,687 |
| Apr 6, 2026 | 20.04 | 20.05 | 20.03 | 20.03 | 19.99 | - | 35,286 |
| Apr 2, 2026 | 20.05 | 20.05 | 20.02 | 20.03 | 19.99 | - | 22,519 |
| Apr 1, 2026 | 20.04 | 20.04 | 20.02 | 20.03 | 19.99 | - | 53,032 |
| Mar 31, 2026 | 20.03 | 20.04 | 20.03 | 20.03 | 19.99 | 0.05% | 29,598 |
| Mar 30, 2026 | 20.03 | 20.04 | 20.01 | 20.02 | 19.98 | - | 92,880 |
| Mar 27, 2026 | 20.03 | 20.03 | 20.02 | 20.02 | 19.98 | -0.02% | 24,120 |
| Mar 26, 2026 | 20.04 | 20.04 | 20.01 | 20.03 | 19.98 | -0.17% | 144,065 |
| Mar 25, 2026 | 20.07 | 20.07 | 20.06 | 20.06 | 19.98 | - | 9,681 |
| Mar 24, 2026 | 20.07 | 20.07 | 20.06 | 20.06 | 19.98 | -0.02% | 67,948 |
| Mar 23, 2026 | 20.07 | 20.07 | 20.05 | 20.07 | 19.98 | 0.07% | 34,348 |
| Mar 20, 2026 | 20.04 | 20.07 | 20.04 | 20.05 | 19.97 | -0.05% | 44,642 |
| Mar 19, 2026 | 20.06 | 20.06 | 20.04 | 20.06 | 19.98 | 0.02% | 101,821 |
| Mar 18, 2026 | 20.05 | 20.06 | 20.05 | 20.06 | 19.97 | 0.02% | 14,090 |
| Mar 17, 2026 | 20.04 | 20.05 | 20.04 | 20.05 | 19.97 | - | 7,418 |
| Mar 16, 2026 | 20.03 | 20.05 | 20.03 | 20.05 | 19.97 | 0.05% | 75,265 |
| Mar 13, 2026 | 20.02 | 20.04 | 20.02 | 20.04 | 19.96 | - | 89,152 |
| Mar 12, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 19.96 | - | 7,804 |
| Mar 11, 2026 | 20.03 | 20.04 | 20.03 | 20.04 | 19.96 | - | 28,332 |
| Mar 10, 2026 | 20.04 | 20.04 | 20.03 | 20.04 | 19.96 | 0.02% | 13,190 |
| Mar 9, 2026 | 20.02 | 20.04 | 20.02 | 20.04 | 19.95 | 0.02% | 23,865 |
| Mar 6, 2026 | 20.02 | 20.04 | 20.02 | 20.03 | 19.95 | - | 33,984 |
| Mar 5, 2026 | 20.02 | 20.04 | 20.02 | 20.03 | 19.95 | - | 17,493 |
| Mar 4, 2026 | 20.04 | 20.04 | 20.02 | 20.03 | 19.95 | 0.05% | 37,741 |
| Mar 3, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 19.94 | - | 35,895 |
| Mar 2, 2026 | 20.04 | 20.05 | 20.02 | 20.02 | 19.94 | -0.05% | 36,727 |
| Feb 27, 2026 | 20.05 | 20.05 | 20.02 | 20.03 | 19.95 | 0.05% | 56,256 |
| Feb 26, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 19.94 | - | 63,710 |
| Feb 25, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 19.94 | - | 13,983 |
| Feb 24, 2026 | 20.03 | 20.03 | 20.01 | 20.02 | 19.94 | -0.15% | 16,001 |
| Feb 23, 2026 | 20.06 | 20.06 | 20.03 | 20.05 | 19.93 | -0.05% | 94,911 |
| Feb 20, 2026 | 20.07 | 20.07 | 20.05 | 20.06 | 19.94 | - | 72,451 |
| Feb 19, 2026 | 20.07 | 20.07 | 20.05 | 20.06 | 19.94 | - | 9,355 |
| Feb 18, 2026 | 20.07 | 20.07 | 20.05 | 20.06 | 19.94 | - | 8,323 |
| Feb 17, 2026 | 20.05 | 20.07 | 20.05 | 20.06 | 19.94 | - | 21,517 |
| Feb 13, 2026 | 20.05 | 20.06 | 20.05 | 20.06 | 19.94 | - | 9,676 |
| Feb 12, 2026 | 20.06 | 20.07 | 20.05 | 20.06 | 19.94 | 0.05% | 57,748 |
| Feb 11, 2026 | 20.05 | 20.06 | 20.05 | 20.05 | 19.93 | - | 16,834 |
| Feb 10, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 19.93 | - | 40,145 |
| Feb 9, 2026 | 20.04 | 20.06 | 20.04 | 20.05 | 19.93 | 0.05% | 48,792 |
| Feb 6, 2026 | 20.05 | 20.05 | 20.04 | 20.04 | 19.92 | - | 18,035 |
| Feb 5, 2026 | 20.04 | 20.05 | 20.04 | 20.04 | 19.92 | -0.02% | 9,261 |
| Feb 4, 2026 | 20.05 | 20.05 | 20.04 | 20.05 | 19.92 | 0.02% | 43,609 |
| Feb 3, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 19.92 | -0.02% | 32,899 |
| Feb 2, 2026 | 20.04 | 20.05 | 20.04 | 20.05 | 19.92 | 0.07% | 30,868 |
| Jan 30, 2026 | 20.04 | 20.04 | 20.03 | 20.03 | 19.91 | - | 39,272 |
| Jan 29, 2026 | 20.03 | 20.06 | 20.03 | 20.03 | 19.91 | -0.05% | 18,852 |
| Jan 28, 2026 | 20.04 | 20.04 | 20.03 | 20.04 | 19.92 | 0.05% | 31,449 |
| Jan 27, 2026 | 20.03 | 20.04 | 20.03 | 20.03 | 19.91 | -0.20% | 13,799 |
| Jan 26, 2026 | 20.07 | 20.08 | 20.07 | 20.07 | 19.90 | 0.05% | 44,881 |
| Jan 23, 2026 | 20.08 | 20.08 | 20.06 | 20.06 | 19.89 | 0.02% | 13,798 |
| Jan 22, 2026 | 20.09 | 20.09 | 20.05 | 20.06 | 19.89 | -0.02% | 26,235 |
| Jan 21, 2026 | 20.04 | 20.06 | 20.04 | 20.06 | 19.89 | 0.05% | 55,576 |
| Jan 20, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 19.88 | -0.05% | 19,137 |
| Jan 19, 2026 | 20.06 | 20.06 | 20.04 | 20.06 | 19.89 | 0.05% | 53,970 |
| Jan 16, 2026 | 20.05 | 20.05 | 20.04 | 20.05 | 19.88 | 0.05% | 7,365 |
| Jan 15, 2026 | 20.04 | 20.05 | 20.04 | 20.04 | 19.87 | - | 12,264 |
| Jan 14, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 19.87 | -0.05% | 32,888 |
| Jan 13, 2026 | 20.05 | 20.05 | 20.03 | 20.05 | 19.88 | 0.10% | 43,616 |
| Jan 12, 2026 | 20.04 | 20.04 | 20.02 | 20.03 | 19.86 | -0.05% | 33,260 |
| Jan 9, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 19.87 | - | 47,286 |
| Jan 8, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 19.87 | 0.05% | 3,553 |
| Jan 7, 2026 | 20.04 | 20.07 | 20.02 | 20.03 | 19.86 | -0.10% | 102,523 |
| Jan 6, 2026 | 20.03 | 20.05 | 20.02 | 20.05 | 19.88 | 0.05% | 95,052 |
| Jan 5, 2026 | 20.02 | 20.04 | 20.02 | 20.04 | 19.87 | 0.05% | 26,919 |
| Jan 2, 2026 | 20.03 | 20.04 | 20.02 | 20.03 | 19.86 | -0.02% | 8,503 |
| Dec 31, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.87 | 0.07% | 35,862 |
| Dec 30, 2025 | 20.01 | 20.03 | 20.01 | 20.02 | 19.85 | -0.27% | 28,143 |
| Dec 29, 2025 | 20.09 | 20.09 | 20.07 | 20.08 | 19.86 | 0.02% | 32,463 |
| Dec 24, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 19.86 | 0.10% | 58,643 |
| Dec 23, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.84 | - | 119,176 |
| Dec 22, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 19.84 | 0.05% | 8,523 |
| Dec 19, 2025 | 20.06 | 20.06 | 20.04 | 20.04 | 19.83 | -0.05% | 84,684 |
| Dec 18, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.84 | -0.02% | 9,387 |
| Dec 17, 2025 | 20.04 | 20.06 | 20.04 | 20.06 | 19.84 | 0.02% | 72,192 |
| Dec 16, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.84 | - | 14,508 |
| Dec 15, 2025 | 20.02 | 20.05 | 20.02 | 20.05 | 19.84 | - | 164,055 |
| Dec 12, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 19.84 | 0.05% | 71,493 |
| Dec 11, 2025 | 20.05 | 20.05 | 20.03 | 20.04 | 19.83 | - | 21,832 |
| Dec 10, 2025 | 20.03 | 20.05 | 20.03 | 20.04 | 19.83 | 0.05% | 27,776 |
| Dec 9, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.82 | -0.02% | 15,794 |
| Dec 8, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 19.82 | 0.02% | 40,845 |
| Dec 5, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.82 | 0.05% | 23,067 |
| Dec 4, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 19.81 | - | 16,513 |
| Dec 3, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | 19.81 | -0.05% | 37,184 |