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
15.75
-0.06 (-0.38%)
Apr 28, 2026, 3:59 PM EST

TSX:XPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7415.7515.7015.7515.75-0.38%5,652
Apr 27, 202615.8215.8215.8115.8115.81-0.44%981
Apr 24, 202615.8815.8815.8815.8815.81-633
Apr 23, 202615.8115.9015.8115.8815.810.19%1,393
Apr 22, 202615.8015.8515.8015.8515.780.38%748
Apr 21, 202615.8015.8015.7715.7915.72-0.25%1,701
Apr 20, 202615.9515.9515.8015.8315.760.06%6,805
Apr 17, 202615.7115.8215.7115.8215.750.44%480
Apr 16, 202615.7415.7515.7415.7515.680.32%282
Apr 15, 202615.7215.7315.7015.7015.630.06%1,132
Apr 14, 202615.6615.6915.6615.6915.620.45%1,561
Apr 13, 202615.5615.6215.5615.6215.550.26%1,077
Apr 10, 202615.5815.5815.5815.5815.510.32%1,895
Apr 9, 202615.5015.5315.5015.5315.460.13%1,207
Apr 8, 202615.5015.5115.4915.5115.440.65%2,087
Apr 7, 202615.3915.4115.3915.4115.34-0.06%7,697
Apr 6, 202615.4715.4715.4215.4215.35-0.13%2,010
Apr 2, 202615.4015.4415.4015.4415.370.19%3,653
Apr 1, 202615.4115.4115.4115.4115.340.92%1,260
Mar 30, 202615.2715.2815.2715.2715.200.07%2,760
Mar 27, 202615.3015.3315.2515.2615.19-0.59%20,255
Mar 26, 202615.4115.4115.3515.3515.28-0.97%2,334
Mar 25, 202615.5015.5015.5015.5015.360.39%570
Mar 24, 202615.4215.4615.4115.4415.30-0.06%1,349
Mar 23, 202615.4315.4715.4315.4515.310.52%1,914
Mar 20, 202615.4815.4815.3715.3715.23-1.41%1,833
Mar 18, 202615.6015.6015.5915.5915.45-0.26%804
Mar 17, 202615.6315.6315.6315.6315.490.39%181
Mar 16, 202615.5115.5715.5115.5715.430.13%3,305
Mar 13, 202615.6015.6015.5515.5515.41-0.38%1,782
Mar 12, 202615.6515.6515.6015.6115.47-0.32%2,630
Mar 11, 202615.7115.7115.6615.6615.52-0.32%265
Mar 10, 202615.7215.7215.6815.7115.570.13%754
Mar 9, 202615.6215.6915.6215.6915.55-0.13%2,836
Mar 6, 202615.7215.7215.6915.7115.57-0.38%2,679
Mar 5, 202615.7515.7815.7515.7715.630.13%2,433
Mar 4, 202615.7915.7915.7515.7515.61-0.19%815
Mar 3, 202615.7315.7815.7115.7815.64-0.19%4,808
Mar 2, 202615.7515.8115.7415.8115.670.38%9,850
Feb 27, 202615.7815.7815.7415.7515.61-0.32%2,926
Feb 26, 202615.8015.8015.8015.8015.66-0.38%1,295
Feb 25, 202615.8415.8615.8415.8615.720.38%1,540
Feb 24, 202615.8515.8515.8015.8015.66-0.50%2,700
Feb 23, 202615.9315.9315.8815.8815.67-0.38%1,952
Feb 20, 202615.9415.9415.9415.9415.72-0.06%605
Feb 19, 202615.9515.9515.9515.9515.73-0.06%1,080
Feb 18, 202615.9415.9615.9415.9615.740.57%1,933
Feb 17, 202615.8715.8715.8715.8715.66-0.19%889
Feb 13, 202615.8815.9015.8815.9015.680.22%4,300
Feb 12, 202615.8415.8715.8415.8715.650.28%4,442
Feb 11, 202615.8915.8915.8215.8215.61-0.19%2,421
Feb 10, 202615.8215.8515.8215.8515.64-0.06%1,723
Feb 9, 202615.8215.8615.8215.8615.650.25%709
Feb 6, 202615.8215.8415.8215.8215.610.32%4,078
Feb 5, 202615.8315.8315.7715.7715.56-0.44%698
Feb 4, 202615.8015.8415.8015.8415.630.13%2,725
Feb 3, 202615.8415.8715.8215.8215.61-0.32%4,238
Feb 2, 202615.8615.8815.8615.8715.660.38%1,233
Jan 30, 202615.8415.8415.8015.8115.60-0.38%2,161
Jan 29, 202615.8515.8915.8515.8715.66-0.19%3,372
Jan 28, 202615.9015.9015.8915.9015.68-1,610
Jan 27, 202615.9515.9515.9015.9015.68-0.75%1,256
Jan 26, 202616.0416.0415.9816.0215.730.12%2,504
Jan 23, 202616.0516.0516.0016.0015.71-0.25%1,368
Jan 22, 202616.0616.0616.0416.0415.750.31%720
Jan 21, 202615.9916.0015.9915.9915.700.25%2,129
Jan 20, 202615.8815.9515.8815.9515.661.27%1,438
Jan 19, 202616.0316.0315.7415.7515.47-1.56%1,868
Jan 16, 202616.0016.0016.0016.0015.71-0.37%1,220
Jan 15, 202616.0016.0616.0016.0615.770.37%5,018
Jan 14, 202615.9916.0015.9916.0015.71-9,986
Jan 13, 202615.9616.0015.9616.0015.71-6,187
Jan 12, 202615.9516.0015.9416.0015.710.44%5,158
Jan 9, 202615.9015.9315.9015.9315.64-0.06%2,041
Jan 8, 202615.8615.9415.8615.9415.650.31%1,108
Jan 7, 202615.8715.9115.8715.8915.600.13%1,936
Jan 6, 202615.9315.9315.8615.8715.580.19%2,706
Jan 5, 202615.7615.8615.7615.8415.550.32%3,421
Jan 2, 202615.7615.8015.7615.7915.510.06%4,098
Dec 31, 202515.7915.7915.7815.7815.500.19%870
Dec 30, 202515.7615.7715.7515.7515.47-0.63%1,195
Dec 29, 202515.8515.8815.8415.8515.50-0.19%3,375
Dec 24, 202515.8515.8815.8515.8815.530.19%1,710
Dec 23, 202515.8215.8515.8215.8515.50-4,426
Dec 22, 202515.7915.8515.7915.8515.500.38%6,248
Dec 19, 202515.7615.8215.7615.7915.440.25%4,984
Dec 18, 202515.7715.7815.7515.7515.400.06%1,561
Dec 17, 202515.7915.7915.7415.7415.39-0.06%1,209
Dec 16, 202515.7515.7515.7515.7515.40-5,966
Dec 15, 202515.7215.7515.7215.7515.400.19%412
Dec 12, 202515.7615.7715.7215.7215.37-0.13%1,844
Dec 11, 202515.7515.7515.7415.7415.39-2,545
Dec 10, 202515.6315.7415.6315.7415.390.25%4,301
Dec 9, 202515.6315.7015.6315.7015.350.13%1,501
Dec 8, 202515.6815.6815.6715.6815.340.13%2,771
Dec 5, 202515.7015.7015.6615.6615.32-0.38%1,606
Dec 4, 202515.7215.7315.7215.7215.370.06%2,831
Dec 3, 202515.6315.7115.6315.7115.360.32%2,755
Dec 2, 202515.6315.6615.5815.6615.320.32%3,580
Dec 1, 202515.5815.6115.5815.6115.270.19%1,552