XFC.TO - iShares Edge MSCI Multifactor Canada Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201923.4823.4823.4823.4823.48200
May 22, 201923.6823.6823.6623.6623.66700
May 21, 201923.8623.8623.8023.8423.84800
May 17, 201923.8023.8023.7823.7823.78500
May 16, 201923.9123.9223.8523.8523.851,700
May 15, 201923.9123.9123.9123.9123.91-
May 14, 201923.9123.9123.9123.9123.91100
May 13, 201923.7823.7823.7123.7623.76900
May 10, 201923.7723.8023.6323.8023.801,500
May 09, 201923.9723.9723.9523.9523.951,000
May 08, 201923.9723.9723.9523.9523.951,000
May 07, 201923.8623.8623.8023.8323.832,000
May 06, 201923.8523.9523.8523.9523.95500
May 03, 201923.8823.8823.8823.8823.88200
May 02, 201923.9123.9123.9123.9123.91100
May 01, 201924.1224.1224.1224.1224.12700
Apr 30, 201924.2524.2524.2524.2524.25800
Apr 29, 201924.2524.2524.2524.2524.25200
Apr 26, 201924.1624.2724.1624.2724.275,900
Apr 25, 201924.2224.2224.1624.1624.162,500
Apr 24, 201924.2524.2924.2524.2924.291,700
Apr 23, 201924.2924.3124.2924.3124.311,500
Apr 22, 201924.3424.3424.1924.1924.19700
Apr 18, 201924.3024.3524.3024.3524.357,000
Apr 17, 201924.2324.2324.2124.2324.233,600
Apr 16, 201924.2824.2824.2524.2524.251,300
Apr 15, 201924.3524.3524.3424.3424.34300
Apr 12, 201924.3224.3224.3024.3024.306,900
Apr 11, 201924.3124.3124.2224.2224.22600
Apr 10, 201924.2724.2724.2424.2424.242,500
Apr 09, 201924.1824.2124.1824.1824.183,500
Apr 08, 201924.2324.2324.1724.1924.191,700
Apr 05, 201924.1724.1724.1724.1724.17100
Apr 04, 201924.0824.0824.0524.0824.081,600
Apr 03, 201923.9623.9623.9523.9523.951,700
Apr 02, 201923.8423.9523.8423.9223.921,200
Apr 01, 201923.8623.8623.8523.8523.85700
Mar 29, 201923.6423.6423.6423.6423.64-
Mar 28, 201923.6423.6423.6423.6423.64-
Mar 27, 201923.6223.6423.6223.6423.648,400
Mar 26, 201923.6523.7023.6323.6423.6422,400
Mar 25, 201923.6723.6723.5923.6223.62800
Mar 25, 20190.135 Dividend
Mar 22, 201923.9523.9523.8423.8423.701,300
Mar 21, 201923.9524.0823.9424.0823.947,700
Mar 20, 201923.9123.9523.8023.9523.813,300
Mar 19, 201923.9823.9923.9523.9623.821,800
Mar 18, 201923.8423.8823.8423.8723.73700
Mar 15, 201923.7923.7923.7923.7923.66500
Mar 14, 201923.8823.8823.8823.8823.742,200
Mar 13, 201924.0624.0924.0624.0923.951,400
Mar 12, 201924.1124.1424.1124.1424.002,000
Mar 11, 201924.0524.0524.0524.0523.91200
Mar 08, 201924.1124.1124.1124.1123.97-
Mar 07, 201924.0624.1124.0624.1123.971,100
Mar 06, 201924.1424.1424.1424.1424.00300
Mar 05, 201924.2724.2724.2324.2324.09800
Mar 04, 201924.2724.2724.1524.2124.071,300
Mar 01, 201924.3124.3124.2724.2824.149,700
Feb 28, 201924.2124.2124.1124.1524.011,600
Feb 27, 201924.2224.2524.2224.2524.113,000
Feb 26, 201924.3724.3724.2624.2624.12500
Feb 25, 201924.4324.4624.4324.4324.291,800
Feb 22, 201924.3924.4224.3824.3824.24800
Feb 21, 201924.2424.3124.2424.3124.172,300
Feb 20, 201924.2324.2324.2324.2324.09200
Feb 19, 201924.1524.2024.1524.1724.032,900
Feb 15, 201924.1224.1724.1224.1724.031,400
Feb 14, 201923.8424.0123.8424.0023.866,600
Feb 13, 201923.9423.9423.8923.8923.75900
Feb 12, 201923.8823.9723.8823.9723.831,700
Feb 11, 201923.8523.8523.7823.7923.66600
Feb 08, 201923.8323.8323.7923.8223.693,500
Feb 07, 201923.9823.9823.9223.9523.815,500
Feb 06, 201924.0724.0724.0724.0723.93300
Feb 05, 201923.9023.9723.8823.9723.832,100
Feb 04, 201923.7423.7723.7423.7723.641,800
Feb 01, 201923.7423.7423.6823.6823.551,800
Jan 31, 201923.7023.8123.7023.7823.653,500
Jan 30, 201923.6323.6523.6223.6523.521,900
Jan 29, 201923.6223.6223.6223.6223.49500
Jan 28, 201923.4323.6123.4323.6123.481,000
Jan 25, 201923.4723.6023.4723.6023.472,000
Jan 24, 201923.2823.3523.2823.3523.222,700
Jan 23, 201923.1623.1623.0923.1122.982,600
Jan 22, 201923.0423.0823.0423.0822.951,100
Jan 21, 201923.2223.2223.2223.2223.09400
Jan 18, 201923.3123.3123.2523.2923.162,700
Jan 17, 201923.2023.2623.2023.2123.081,800
Jan 16, 201922.9222.9822.9222.9722.842,500
Jan 15, 201922.7822.8622.7822.8622.731,000
Jan 14, 201922.7222.7822.7222.7822.65500
Jan 11, 201922.7722.7722.7422.7422.611,500
Jan 10, 201922.6222.7522.6222.7522.62500
Jan 09, 201922.5322.5622.5322.5622.43700
Jan 08, 201922.2422.2422.2422.2422.111,900
Jan 07, 201921.8621.9321.8621.9321.81900
Jan 04, 201921.9221.9221.8621.8621.74400
Jan 03, 201921.6021.6821.5721.6821.56700
Jan 02, 201921.6421.8321.6421.8221.706,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...