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
15.66
-0.06 (-0.38%)
At close: Dec 5, 2025

TSX:XPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7015.7015.6615.6615.66-0.38%1,606
Dec 4, 202515.7215.7315.7215.7215.720.06%2,831
Dec 3, 202515.6315.7115.6315.7115.710.32%2,755
Dec 2, 202515.6315.6615.5815.6615.660.32%3,580
Dec 1, 202515.5815.6115.5815.6115.610.19%1,552
Nov 28, 202515.5615.5815.5615.5815.58-0.57%1,731
Nov 27, 202515.5715.6715.4815.6715.670.90%3,085
Nov 26, 202515.4715.5315.4715.5315.530.39%747
Nov 25, 202515.4715.4715.4715.4715.470.32%173
Nov 24, 202515.4215.4215.4215.4215.420.65%407
Nov 21, 202515.2615.3515.2615.3215.32-0.07%1,152
Nov 20, 202515.3415.3415.3215.3315.33-0.45%854
Nov 19, 202515.5015.5015.4015.4015.40-1.09%2,321
Nov 18, 202515.5715.5715.5715.5715.51-0.26%848
Nov 17, 202515.6215.6215.6115.6115.55-0.06%522
Nov 14, 202515.6015.6615.6015.6215.56-0.45%899
Nov 13, 202515.7715.7715.6915.6915.63-0.51%1,218
Nov 12, 202515.7515.8215.7515.7715.710.06%2,211
Nov 11, 202515.7615.7715.7615.7615.70-1,323
Nov 10, 202515.7315.7615.7315.7615.700.32%1,256
Nov 7, 202515.6915.7815.6915.7115.65-0.32%12,721
Nov 6, 202515.7315.7615.7315.7615.70-0.13%774
Nov 5, 202515.7815.7815.7415.7815.720.25%3,858
Nov 4, 202515.6815.7415.6815.7415.68-0.13%2,563
Nov 3, 202515.7515.7615.7215.7615.700.13%1,459
Oct 31, 202515.7115.7415.7115.7415.680.06%505
Oct 30, 202515.7315.7615.7315.7315.67-0.44%2,018
Oct 29, 202515.8315.8315.8015.8015.74-0.50%1,023
Oct 28, 202515.8815.8815.8815.8815.81-0.13%156
Oct 27, 202515.8115.9015.8115.9015.770.32%4,012
Oct 24, 202515.7615.8515.7615.8515.720.38%33,739
Oct 23, 202515.7515.7915.7515.7915.660.25%4,545
Oct 22, 202515.7815.7915.7515.7515.62-0.25%2,098
Oct 21, 202515.7815.7915.7715.7915.660.25%5,531
Oct 20, 202515.7015.7515.7015.7515.620.32%1,549
Oct 17, 202515.7015.7015.7015.7015.57-0.19%128
Oct 16, 202515.7615.7715.7315.7315.60-0.38%2,623
Oct 15, 202515.7715.7915.7615.7915.660.25%6,686
Oct 14, 202515.7415.7815.7415.7515.620.06%4,233
Oct 10, 202515.8215.8215.7415.7415.61-0.38%5,362
Oct 9, 202515.7715.8215.7715.8015.67-0.13%7,876
Oct 8, 202515.8315.8315.8115.8215.690.19%665
Oct 7, 202515.8415.8415.7815.7915.66-0.32%4,047
Oct 6, 202515.7915.8515.7915.8415.710.06%5,694
Oct 3, 202515.8415.8415.8315.8315.700.06%1,788
Oct 2, 202515.7915.8215.7915.8215.690.44%1,719
Oct 1, 202515.7315.7515.7315.7515.620.19%829
Sep 30, 202515.7015.7215.7015.7215.59-0.13%1,248
Sep 29, 202515.7415.7415.7415.7415.61-2,243
Sep 26, 202515.7315.7515.7215.7415.610.25%1,437
Sep 25, 202515.7015.7015.7015.7015.57-0.51%374
Sep 24, 202515.8415.8415.7815.7815.65-0.63%3,393
Sep 23, 202515.8715.8815.8715.8815.680.13%5,540
Sep 22, 202515.8615.8915.8615.8615.66-0.13%4,106
Sep 19, 202515.8915.8915.8715.8815.68-0.13%4,873
Sep 18, 202515.8915.9615.8915.9015.70-0.31%1,374
Sep 17, 202515.9515.9515.9515.9515.75-1,269
Sep 16, 202515.9215.9515.9215.9515.75-0.19%1,550
Sep 15, 202515.9515.9815.9515.9815.780.25%2,004
Sep 12, 202515.9315.9415.9215.9415.740.13%2,112
Sep 11, 202515.9015.9215.9015.9215.720.13%6,685
Sep 10, 202515.8515.9015.8515.9015.700.19%1,863
Sep 9, 202515.9115.9115.8715.8715.67-0.06%881
Sep 8, 202515.8515.8815.8415.8815.680.32%1,935
Sep 5, 202515.7715.8315.7715.8315.640.38%3,149
Sep 4, 202515.7815.7815.7715.7715.580.13%986
Sep 3, 202515.7515.7515.7515.7515.560.38%172
Sep 2, 202515.6415.7415.6415.6915.50-0.25%4,794
Aug 29, 202515.7315.7315.7315.7315.54-0.25%866
Aug 28, 202515.8115.8115.7515.7715.580.25%681
Aug 27, 202515.7315.7315.7315.7315.54-958
Aug 26, 202515.6915.7815.6915.7315.54-0.69%1,000
Aug 25, 202515.8215.8415.8215.8415.580.13%3,406
Aug 22, 202515.8015.8315.8015.8215.560.44%2,776
Aug 21, 202515.7815.7815.7315.7515.49-1,917
Aug 20, 202515.7815.7815.7515.7515.49-0.13%3,804
Aug 19, 202515.7815.7915.7715.7715.510.03%1,810
Aug 18, 202515.7715.7715.7515.7715.51-0.03%2,298
Aug 15, 202515.7715.7715.7715.7715.51-2,115
Aug 14, 202515.7715.7915.7715.7715.51-0.19%2,077
Aug 13, 202515.7915.8015.7915.8015.540.25%3,280
Aug 12, 202515.7515.7715.7515.7615.500.25%3,544
Aug 11, 202515.7015.7515.7015.7215.46-546
Aug 8, 202515.7115.7415.7115.7215.460.06%3,698
Aug 7, 202515.6715.7115.6715.7115.45-0.06%906
Aug 6, 202515.7315.7315.6915.7215.460.06%3,051
Aug 5, 202515.6915.7115.6915.7115.450.19%2,851
Aug 1, 202515.6315.6815.6315.6815.42-0.19%403
Jul 31, 202515.7115.7115.7115.7115.450.13%701
Jul 30, 202515.6215.7115.6215.6915.43-2,725
Jul 29, 202515.6215.6915.6215.6915.430.26%5,626
Jul 28, 202515.7215.7215.6515.6515.39-0.51%836
Jul 25, 202515.6515.7315.6515.7315.400.13%1,609
Jul 24, 202515.6315.7315.6315.7115.390.19%3,436
Jul 23, 202515.6515.6815.6515.6815.36-0.13%977
Jul 22, 202515.7015.7015.7015.7015.38-644
Jul 21, 202515.6815.7215.6815.7015.380.26%2,647
Jul 18, 202515.6715.6815.6615.6615.340.38%2,560
Jul 17, 202515.5515.6115.5515.6015.28-0.13%2,499
Jul 16, 202515.7015.7015.5615.6215.30-0.19%6,346