XFC.TO - iShares Edge MSCI Multifactor Canada Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201925.0725.0725.0725.0725.07100
Sep 19, 201924.9324.9724.9324.9724.97900
Sep 18, 201924.8524.8524.8324.8324.83800
Sep 17, 201924.8324.8324.8324.8324.83200
Sep 16, 201924.8524.8524.8524.8524.85300
Sep 13, 201924.7024.7024.7024.7024.70200
Sep 12, 201924.6424.6424.6224.6224.621,300
Sep 11, 201924.4624.4624.4624.4624.46100
Sep 10, 201924.4624.4624.4624.4624.46-
Sep 09, 201924.4624.4624.4624.4624.46-
Sep 06, 201924.4624.4624.4624.4624.46-
Sep 05, 201924.4324.4624.4324.4624.46300
Sep 04, 201924.4224.4224.4224.4224.42100
Sep 03, 201924.1924.1924.1924.1924.191,900
Aug 30, 201924.2224.2224.2224.2224.22-
Aug 29, 201924.2224.2224.2224.2224.22100
Aug 28, 201924.0024.0924.0024.0924.09500
Aug 27, 201923.7823.7823.7823.7823.78-
Aug 26, 201923.7823.7823.7823.7823.78100
Aug 23, 201924.0024.0024.0024.0024.00-
Aug 22, 201924.0324.0324.0024.0024.001,000
Aug 21, 201923.9923.9923.9923.9923.99-
Aug 20, 201923.9523.9923.9523.9923.991,100
Aug 19, 201924.0524.0524.0524.0524.05100
Aug 16, 201923.8223.8323.8223.8323.83700
Aug 15, 201923.6423.6423.6423.6423.64100
Aug 14, 201924.0524.0524.0524.0524.05100
Aug 13, 201924.0524.0524.0524.0524.05100
Aug 12, 201924.0124.0124.0124.0124.01600
Aug 09, 201924.1624.1624.1024.1024.10700
Aug 08, 201924.0724.2024.0724.2024.2011,600
Aug 07, 201924.0224.0224.0224.0224.02300
Aug 06, 201923.8823.8823.8823.8823.88800
Aug 02, 201924.0824.0824.0824.0824.08900
Aug 01, 201924.3324.3324.2624.2624.26400
Jul 31, 201924.3324.3324.2624.2624.26400
Jul 30, 201924.2924.2924.2924.2924.29300
Jul 29, 201924.2924.2924.2924.2924.29300
Jul 26, 201924.2924.2924.2924.2924.29300
Jul 25, 201924.3824.3824.3824.3824.38400
Jul 24, 201924.4124.4924.4124.4924.494,400
Jul 23, 201924.4524.4524.4524.4524.45200
Jul 22, 201924.1924.3924.1924.3724.371,400
Jul 19, 201924.1924.3924.1924.3724.371,400
Jul 18, 201924.2224.2724.2224.2724.27700
Jul 17, 201924.1624.1624.1524.1524.156,900
Jul 16, 201924.1324.1324.1324.1324.13100
Jul 15, 201924.1024.1024.0924.0924.091,700
Jul 12, 201924.0424.0424.0324.0324.03400
Jul 11, 201924.1124.1124.0524.0524.051,200
Jul 10, 201924.0524.0524.0524.0524.05100
Jul 09, 201924.0724.0724.0724.0724.07300
Jul 08, 201924.0724.0724.0724.0724.07300
Jul 05, 201924.1324.1424.1224.1424.14600
Jul 04, 201924.2324.2524.2324.2524.251,000
Jul 03, 201924.2224.2724.2224.2524.256,500
Jul 02, 201924.0824.1824.0824.1824.181,000
Jun 28, 201924.0324.0324.0324.0324.03600
Jun 27, 201923.9223.9523.9223.9523.95800
Jun 26, 201924.0324.0324.0324.0324.03900
Jun 25, 201924.0224.0224.0224.0224.02900
Jun 24, 201924.1724.1724.1324.1324.13400
Jun 21, 201924.1824.1824.1824.1824.18-
Jun 20, 201924.2524.2524.1824.1824.181,300
Jun 19, 201924.0724.0924.0424.0924.091,400
Jun 19, 20190.151 Dividend
Jun 18, 201923.9723.9723.9723.9723.82-
Jun 17, 201923.9723.9723.9723.9723.82900
Jun 14, 201923.7223.7223.7223.7223.57-
Jun 13, 201923.7223.7223.7223.7223.57-
Jun 12, 201923.6923.7223.6923.7223.57800
Jun 11, 201923.6623.6823.6623.6823.531,100
Jun 10, 201923.6623.6623.5823.5823.43900
Jun 07, 201923.6023.6123.6023.6123.461,000
Jun 06, 201923.6523.6723.6523.6723.521,800
Jun 05, 201923.6223.6223.5523.5723.42400
Jun 04, 201923.4323.5323.4323.5323.38200
Jun 03, 201923.3323.3323.3023.3323.18800
May 31, 201923.2023.3123.2023.2523.102,700
May 30, 201923.3523.3823.3523.3823.23800
May 29, 201923.3923.4023.3423.3723.225,100
May 28, 201923.6323.6323.5723.5723.421,100
May 27, 201923.5923.6623.5923.6623.51500
May 24, 201923.6223.6223.6223.6223.47500
May 23, 201923.4823.4823.4823.4823.33200
May 22, 201923.6823.6823.6623.6623.51700
May 21, 201923.8623.8623.8023.8423.69800
May 17, 201923.8023.8023.7823.7823.63500
May 16, 201923.9123.9223.8523.8523.701,700
May 15, 201923.9123.9123.9123.9123.76-
May 14, 201923.9123.9123.9123.9123.76100
May 13, 201923.7823.7823.7123.7623.61900
May 10, 201923.7723.8023.6323.8023.651,500
May 09, 201923.9723.9723.9523.9523.801,000
May 08, 201923.9723.9723.9523.9523.801,000
May 07, 201923.8623.8623.8023.8323.682,000
May 06, 201923.8523.9523.8523.9523.80500
May 03, 201923.8823.8823.8823.8823.73200
May 02, 201923.9123.9123.9123.9123.76100
May 01, 201924.1224.1224.1224.1223.97700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...