TSX:XFN
iShares S&P/TSX Capped Financials Index ETF Price (Quote)
$49.54
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 XFN.TO stock ended at $49.54. During the day the stock fluctuated 0.505% from a day low at $49.52 to a day high of $49.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $49.65 | $49.77 | $49.52 | $49.54 | 85 797 |
| May 06, 2024 | $49.12 | $49.56 | $49.12 | $49.54 | 287 295 |
| May 03, 2024 | $49.03 | $49.13 | $48.87 | $49.01 | 161 689 |
| May 02, 2024 | $48.87 | $49.02 | $48.62 | $48.80 | 212 319 |
| May 01, 2024 | $48.33 | $49.03 | $48.33 | $48.73 | 238 995 |
| Apr 30, 2024 | $48.46 | $48.80 | $48.46 | $48.48 | 158 850 |
| Apr 29, 2024 | $48.69 | $48.82 | $48.46 | $48.67 | 190 331 |
| Apr 26, 2024 | $48.51 | $48.74 | $48.48 | $48.69 | 114 130 |
| Apr 25, 2024 | $48.19 | $48.49 | $47.92 | $48.45 | 168 487 |
| Apr 24, 2024 | $48.71 | $48.94 | $48.42 | $48.59 | 141 551 |
| Apr 23, 2024 | $48.82 | $49.02 | $48.75 | $48.96 | 237 163 |
| Apr 22, 2024 | $48.52 | $48.87 | $48.49 | $48.74 | 213 790 |
| Apr 19, 2024 | $48.05 | $48.52 | $48.05 | $48.47 | 263 658 |
| Apr 18, 2024 | $48.09 | $48.36 | $47.89 | $48.11 | 264 372 |
| Apr 17, 2024 | $48.11 | $48.42 | $47.83 | $48.05 | 271 104 |
| Apr 16, 2024 | $48.22 | $48.23 | $47.82 | $47.99 | 354 114 |
| Apr 15, 2024 | $48.95 | $49.16 | $48.21 | $48.36 | 144 514 |
| Apr 12, 2024 | $48.95 | $49.01 | $48.49 | $48.66 | 415 257 |
| Apr 11, 2024 | $49.26 | $49.27 | $48.81 | $49.10 | 231 674 |
| Apr 10, 2024 | $49.66 | $49.66 | $49.10 | $49.31 | 331 514 |
| Apr 09, 2024 | $50.07 | $50.14 | $49.64 | $50.06 | 143 007 |
| Apr 08, 2024 | $49.85 | $50.01 | $49.85 | $49.99 | 106 207 |
| Apr 05, 2024 | $49.53 | $49.87 | $49.45 | $49.75 | 346 022 |
| Apr 04, 2024 | $49.70 | $49.91 | $49.28 | $49.37 | 196 419 |
| Apr 03, 2024 | $49.18 | $49.63 | $49.18 | $49.43 | 107 560 |
