Skip to main content
iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) (TSX:XPF)
Canada flag Canada · Delayed Price · Currency is CAD
15.71
-0.06 (-0.38%)
At close: Mar 6, 2026

TSX:XPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.7215.7215.6915.7115.71-0.38%2,679
Mar 5, 202615.7515.7815.7515.7715.770.13%2,433
Mar 4, 202615.7915.7915.7515.7515.75-0.19%815
Mar 3, 202615.7315.7815.7115.7815.78-0.19%4,808
Mar 2, 202615.7515.8115.7415.8115.810.38%9,850
Feb 27, 202615.7815.7815.7415.7515.75-0.32%2,926
Feb 26, 202615.8015.8015.8015.8015.80-0.38%1,295
Feb 25, 202615.8415.8615.8415.8615.860.38%1,540
Feb 24, 202615.8515.8515.8015.8015.80-0.50%2,700
Feb 23, 202615.9315.9315.8815.8815.81-0.38%1,952
Feb 20, 202615.9415.9415.9415.9415.87-0.06%605
Feb 19, 202615.9515.9515.9515.9515.88-0.06%1,080
Feb 18, 202615.9415.9615.9415.9615.890.57%1,933
Feb 17, 202615.8715.8715.8715.8715.80-0.19%889
Feb 13, 202615.8815.9015.8815.9015.830.22%4,300
Feb 12, 202615.8415.8715.8415.8715.790.28%4,442
Feb 11, 202615.8915.8915.8215.8215.75-0.19%2,421
Feb 10, 202615.8215.8515.8215.8515.78-0.06%1,723
Feb 9, 202615.8215.8615.8215.8615.790.25%709
Feb 6, 202615.8215.8415.8215.8215.750.32%4,078
Feb 5, 202615.8315.8315.7715.7715.70-0.44%698
Feb 4, 202615.8015.8415.8015.8415.770.13%2,725
Feb 3, 202615.8415.8715.8215.8215.75-0.32%4,238
Feb 2, 202615.8615.8815.8615.8715.800.38%1,233
Jan 30, 202615.8415.8415.8015.8115.74-0.38%2,161
Jan 29, 202615.8515.8915.8515.8715.80-0.19%3,372
Jan 28, 202615.9015.9015.8915.9015.83-1,610
Jan 27, 202615.9515.9515.9015.9015.83-0.75%1,256
Jan 26, 202616.0416.0415.9816.0215.870.12%2,504
Jan 23, 202616.0516.0516.0016.0015.85-0.25%1,368
Jan 22, 202616.0616.0616.0416.0415.890.31%720
Jan 21, 202615.9916.0015.9915.9915.840.25%2,129
Jan 20, 202615.8815.9515.8815.9515.801.27%1,438
Jan 19, 202616.0316.0315.7415.7515.61-1.56%1,868
Jan 16, 202616.0016.0016.0016.0015.85-0.37%1,220
Jan 15, 202616.0016.0616.0016.0615.910.37%5,018
Jan 14, 202615.9916.0015.9916.0015.85-9,986
Jan 13, 202615.9616.0015.9616.0015.85-6,187
Jan 12, 202615.9516.0015.9416.0015.850.44%5,158
Jan 9, 202615.9015.9315.9015.9315.78-0.06%2,041
Jan 8, 202615.8615.9415.8615.9415.790.31%1,108
Jan 7, 202615.8715.9115.8715.8915.740.13%1,936
Jan 6, 202615.9315.9315.8615.8715.730.19%2,706
Jan 5, 202615.7615.8615.7615.8415.700.32%3,421
Jan 2, 202615.7615.8015.7615.7915.650.06%4,098
Dec 31, 202515.7915.7915.7815.7815.640.19%870
Dec 30, 202515.7615.7715.7515.7515.61-0.63%1,195
Dec 29, 202515.8515.8815.8415.8515.64-0.19%3,375
Dec 24, 202515.8515.8815.8515.8815.670.19%1,710
Dec 23, 202515.8215.8515.8215.8515.64-4,426
Dec 22, 202515.7915.8515.7915.8515.640.38%6,248
Dec 19, 202515.7615.8215.7615.7915.580.25%4,984
Dec 18, 202515.7715.7815.7515.7515.540.06%1,561
Dec 17, 202515.7915.7915.7415.7415.53-0.06%1,209
Dec 16, 202515.7515.7515.7515.7515.54-5,966
Dec 15, 202515.7215.7515.7215.7515.540.19%412
Dec 12, 202515.7615.7715.7215.7215.51-0.13%1,844
Dec 11, 202515.7515.7515.7415.7415.53-2,545
Dec 10, 202515.6315.7415.6315.7415.530.25%4,301
Dec 9, 202515.6315.7015.6315.7015.490.13%1,501
Dec 8, 202515.6815.6815.6715.6815.470.13%2,771
Dec 5, 202515.7015.7015.6615.6615.45-0.38%1,606
Dec 4, 202515.7215.7315.7215.7215.510.06%2,831
Dec 3, 202515.6315.7115.6315.7115.500.32%2,755
Dec 2, 202515.6315.6615.5815.6615.450.32%3,580
Dec 1, 202515.5815.6115.5815.6115.400.19%1,552
Nov 28, 202515.5615.5815.5615.5815.38-0.57%1,731
Nov 27, 202515.5715.6715.4815.6715.460.90%3,085
Nov 26, 202515.4715.5315.4715.5315.330.39%747
Nov 25, 202515.4715.4715.4715.4715.270.32%173
Nov 24, 202515.4215.4215.4215.4215.220.65%407
Nov 21, 202515.2615.3515.2615.3215.12-0.07%1,152
Nov 20, 202515.3415.3415.3215.3315.13-0.45%854
Nov 19, 202515.5015.5015.4015.4015.20-1.09%2,321
Nov 18, 202515.5715.5715.5715.5715.30-0.26%848
Nov 17, 202515.6215.6215.6115.6115.34-0.06%522
Nov 14, 202515.6015.6615.6015.6215.35-0.45%899
Nov 13, 202515.7715.7715.6915.6915.42-0.51%1,218
Nov 12, 202515.7515.8215.7515.7715.500.06%2,211
Nov 11, 202515.7615.7715.7615.7615.49-1,323
Nov 10, 202515.7315.7615.7315.7615.490.32%1,256
Nov 7, 202515.6915.7815.6915.7115.44-0.32%12,721
Nov 6, 202515.7315.7615.7315.7615.49-0.13%774
Nov 5, 202515.7815.7815.7415.7815.510.25%3,858
Nov 4, 202515.6815.7415.6815.7415.47-0.13%2,563
Nov 3, 202515.7515.7615.7215.7615.490.13%1,459
Oct 31, 202515.7115.7415.7115.7415.470.06%505
Oct 30, 202515.7315.7615.7315.7315.46-0.44%2,018
Oct 29, 202515.8315.8315.8015.8015.53-0.50%1,023
Oct 28, 202515.8815.8815.8815.8815.61-0.13%156
Oct 27, 202515.8115.9015.8115.9015.560.32%4,012
Oct 24, 202515.7615.8515.7615.8515.510.38%33,739
Oct 23, 202515.7515.7915.7515.7915.460.25%4,545
Oct 22, 202515.7815.7915.7515.7515.42-0.25%2,098
Oct 21, 202515.7815.7915.7715.7915.460.25%5,531
Oct 20, 202515.7015.7515.7015.7515.420.32%1,549
Oct 17, 202515.7015.7015.7015.7015.37-0.19%128
Oct 16, 202515.7615.7715.7315.7315.40-0.38%2,623
Oct 15, 202515.7715.7915.7615.7915.460.25%6,686
Oct 14, 202515.7415.7815.7415.7515.420.06%4,233