iShares S&P/TSX Capped Financials Index ETF Price (Quote)
$49.67
+0.92 (+1.89%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $48.33 | $50.76 | Thursday, 30th May 2024 XFN.TO stock ended at $49.67. This is 1.89% more than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 1.28% from a day low at $49.10 to a day high of $49.73. |
90 days | $47.82 | $50.76 | |
52 weeks | $40.09 | $50.76 |
Historical iShares S&P/TSX Capped Financials Index ETF prices
Date | Open | High | Low | Close | Volume |
Sep 19, 2023 | $45.17 | $45.19 | $44.88 | $44.92 | 168 600 |
Sep 18, 2023 | $45.43 | $45.43 | $45.16 | $45.30 | 132 100 |
Sep 15, 2023 | $45.20 | $45.45 | $45.20 | $45.43 | 266 600 |
Sep 14, 2023 | $44.99 | $45.27 | $44.96 | $45.25 | 349 400 |
Sep 13, 2023 | $44.50 | $44.80 | $44.48 | $44.70 | 184 600 |
Sep 12, 2023 | $44.26 | $44.52 | $44.22 | $44.40 | 117 300 |
Sep 11, 2023 | $43.99 | $44.37 | $43.85 | $44.32 | 234 700 |
Sep 08, 2023 | $43.81 | $43.98 | $43.67 | $43.89 | 168 700 |
Sep 07, 2023 | $44.18 | $44.26 | $43.90 | $43.93 | 176 137 |
Sep 06, 2023 | $44.41 | $44.46 | $44.02 | $44.18 | 236 714 |
Sep 05, 2023 | $44.66 | $44.86 | $44.47 | $44.48 | 182 469 |
Sep 01, 2023 | $44.42 | $44.90 | $44.42 | $44.80 | 279 991 |
Aug 31, 2023 | $44.53 | $44.69 | $44.15 | $44.26 | 157 252 |
Aug 30, 2023 | $44.52 | $44.72 | $44.50 | $44.58 | 171 148 |
Aug 29, 2023 | $43.92 | $44.54 | $43.88 | $44.51 | 418 011 |
Aug 28, 2023 | $43.58 | $43.99 | $43.58 | $43.96 | 263 915 |
Aug 25, 2023 | $43.78 | $43.92 | $43.20 | $43.50 | 269 750 |
Aug 24, 2023 | $43.80 | $44.05 | $43.78 | $43.83 | 224 032 |
Aug 23, 2023 | $43.62 | $43.97 | $43.52 | $43.89 | 199 251 |
Aug 22, 2023 | $44.01 | $44.02 | $43.41 | $43.46 | 227 761 |
Aug 21, 2023 | $44.22 | $44.22 | $43.89 | $43.96 | 107 721 |
Aug 18, 2023 | $44.13 | $44.30 | $44.07 | $44.17 | 246 346 |
Aug 17, 2023 | $44.84 | $44.96 | $44.36 | $44.37 | 197 219 |
Aug 16, 2023 | $44.66 | $44.81 | $44.61 | $44.71 | 103 461 |
Aug 15, 2023 | $45.45 | $45.45 | $44.70 | $44.82 | 406 170 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XFN.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the XFN.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XFN.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.