Toronto - Delayed Quote CAD

iShares MSCI Multifactor EAFE Index ETF (CAD-Hedged) (XFF.TO)

26.94 -0.26 (-0.96%)
At close: October 17 at 3:07 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2023 26.94 26.94 26.94 26.94 26.94 -
Nov 3, 2023 26.94 26.94 26.94 26.94 26.94 -
Nov 2, 2023 26.94 26.94 26.94 26.94 26.94 -
Nov 1, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 31, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 30, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 27, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 26, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 25, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 24, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 23, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 20, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 19, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 18, 2023 26.94 26.94 26.94 26.94 26.94 -
Oct 17, 2023 26.94 26.94 26.94 26.94 26.94 100
Oct 16, 2023 26.83 27.03 26.83 27.02 27.02 2,800
Oct 13, 2023 27.11 27.11 27.05 27.05 27.05 700
Oct 12, 2023 26.66 26.66 26.66 26.66 26.66 -
Oct 11, 2023 26.66 26.66 26.66 26.66 26.66 -
Oct 10, 2023 26.66 26.66 26.66 26.66 26.66 -
Oct 6, 2023 26.66 26.66 26.66 26.66 26.66 -
Oct 5, 2023 26.67 26.67 26.66 26.66 26.66 900
Oct 4, 2023 26.44 26.44 26.44 26.44 26.44 2,000
Oct 3, 2023 26.50 26.50 26.50 26.50 26.50 200
Oct 2, 2023 26.92 26.92 26.92 26.92 26.92 104
Sep 29, 2023 27.17 27.21 27.17 27.21 27.21 1,000
Sep 28, 2023 27.37 27.37 27.37 27.37 27.37 200
Sep 27, 2023 27.13 27.24 27.13 27.24 27.24 500
Sep 26, 2023 27.40 27.40 27.40 27.40 27.40 -
Sep 25, 2023 0.15 Dividend
Sep 25, 2023 27.40 27.40 27.40 27.40 27.40 1,000
Sep 22, 2023 27.58 27.58 27.57 27.57 27.42 1,600
Sep 21, 2023 27.65 27.65 27.65 27.65 27.50 300
Sep 20, 2023 28.07 28.07 27.93 27.93 27.78 700
Sep 19, 2023 27.84 27.84 27.84 27.84 27.69 -
Sep 18, 2023 27.82 27.87 27.81 27.84 27.69 4,250
Sep 15, 2023 28.09 28.10 28.09 28.10 27.94 900
Sep 14, 2023 27.83 28.01 27.83 28.01 27.85 900
Sep 13, 2023 27.53 27.55 27.53 27.53 27.38 2,400
Sep 12, 2023 27.65 27.67 27.65 27.65 27.50 2,399
Sep 11, 2023 27.51 27.51 27.51 27.51 27.36 -
Sep 8, 2023 27.51 27.51 27.51 27.51 27.36 200
Sep 7, 2023 27.48 27.57 27.48 27.57 27.42 687
Sep 6, 2023 27.60 27.61 27.53 27.55 27.40 1,300
Sep 5, 2023 27.66 27.69 27.66 27.67 27.52 3,250
Sep 1, 2023 27.72 27.72 27.67 27.67 27.52 900
Aug 31, 2023 27.52 27.52 27.51 27.51 27.36 700
Aug 30, 2023 27.60 27.60 27.58 27.58 27.43 700
Aug 29, 2023 27.55 27.57 27.55 27.57 27.42 1,000
Aug 28, 2023 27.25 27.38 27.25 27.38 27.23 828
Aug 25, 2023 27.10 27.10 27.10 27.10 26.95 700
Aug 24, 2023 27.00 27.00 27.00 27.00 26.85 900
Aug 23, 2023 27.00 27.00 27.00 27.00 26.85 950
Aug 22, 2023 27.00 27.00 27.00 27.00 26.85 100
Aug 21, 2023 26.82 26.82 26.82 26.82 26.67 -
Aug 18, 2023 26.82 26.82 26.82 26.82 26.67 -
Aug 17, 2023 26.84 26.84 26.82 26.82 26.67 1,800
Aug 16, 2023 27.25 27.25 27.25 27.25 27.10 100
Aug 15, 2023 27.34 27.34 27.24 27.24 27.09 1,800
Aug 14, 2023 27.35 27.35 27.35 27.35 27.20 -
Aug 11, 2023 27.35 27.35 27.35 27.35 27.20 -
Aug 10, 2023 27.35 27.35 27.35 27.35 27.20 -
Aug 9, 2023 27.35 27.35 27.35 27.35 27.20 -
Aug 8, 2023 27.35 27.35 27.35 27.35 27.20 -
Aug 4, 2023 27.35 27.35 27.35 27.35 27.20 300
Aug 3, 2023 27.27 27.27 27.27 27.27 27.12 600
Aug 2, 2023 27.66 27.66 27.66 27.66 27.51 -
Aug 1, 2023 27.66 27.66 27.66 27.66 27.51 -
Jul 31, 2023 27.66 27.66 27.66 27.66 27.51 -
Jul 28, 2023 27.66 27.66 27.66 27.66 27.51 -
Jul 27, 2023 27.66 27.66 27.66 27.66 27.51 100
Jul 26, 2023 27.63 27.63 27.63 27.63 27.48 -
Jul 25, 2023 27.63 27.63 27.63 27.63 27.48 -
Jul 24, 2023 27.53 27.63 27.52 27.63 27.48 2,000
Jul 21, 2023 27.58 27.58 27.58 27.58 27.43 700
Jul 20, 2023 27.37 27.37 27.37 27.37 27.22 100
Jul 19, 2023 27.44 27.44 27.43 27.43 27.28 200
Jul 18, 2023 27.14 27.14 27.14 27.14 26.99 100
Jul 17, 2023 27.27 27.27 27.27 27.27 27.12 -
Jul 14, 2023 27.27 27.27 27.27 27.27 27.12 100
Jul 13, 2023 26.66 26.66 26.66 26.66 26.51 -
Jul 12, 2023 26.66 26.66 26.66 26.66 26.51 -
Jul 11, 2023 26.66 26.66 26.66 26.66 26.51 -
Jul 10, 2023 26.66 26.66 26.66 26.66 26.51 -
Jul 7, 2023 26.66 26.66 26.66 26.66 26.51 -
Jul 6, 2023 26.66 26.66 26.66 26.66 26.51 600
Jul 5, 2023 27.19 27.19 27.19 27.19 27.04 -
Jul 4, 2023 27.19 27.19 27.19 27.19 27.04 415
Jun 30, 2023 26.78 26.78 26.78 26.78 26.63 -
Jun 29, 2023 26.78 26.78 26.78 26.78 26.63 -
Jun 28, 2023 26.78 26.78 26.78 26.78 26.63 -
Jun 27, 2023 26.77 26.78 26.77 26.78 26.63 900
Jun 26, 2023 0.50 Dividend
Jun 26, 2023 27.24 27.24 27.24 27.24 27.09 -
Jun 23, 2023 27.26 27.26 27.24 27.24 26.59 2,000
Jun 22, 2023 27.64 27.64 27.64 27.64 26.98 -
Jun 21, 2023 27.64 27.64 27.64 27.64 26.98 -
Jun 20, 2023 27.64 27.64 27.64 27.64 26.98 -
Jun 19, 2023 27.64 27.64 27.64 27.64 26.98 -
Jun 16, 2023 27.64 27.64 27.64 27.64 26.98 -
Jun 15, 2023 27.77 27.77 27.64 27.64 26.98 1,800
Jun 14, 2023 27.75 27.75 27.75 27.75 27.09 950
Jun 13, 2023 27.16 27.16 27.16 27.16 26.51 -
Jun 12, 2023 27.16 27.16 27.16 27.16 26.51 -
Jun 9, 2023 27.16 27.16 27.16 27.16 26.51 -
Jun 8, 2023 27.16 27.39 25.26 27.16 26.51 -
Jun 7, 2023 27.16 27.39 25.26 27.16 26.51 -
Jun 6, 2023 27.16 27.55 25.26 27.16 26.51 -
Jun 5, 2023 27.16 27.16 27.16 27.16 26.51 1,400
Jun 2, 2023 27.02 27.36 25.26 27.02 26.38 -
Jun 1, 2023 27.02 26.95 25.26 27.02 26.38 -
May 31, 2023 27.02 26.72 25.26 27.02 26.38 -
May 30, 2023 27.02 27.08 25.26 27.02 26.38 -
May 29, 2023 27.02 27.41 25.26 27.02 26.38 -
May 26, 2023 27.02 27.37 25.39 27.02 26.38 9
May 25, 2023 26.90 27.02 26.87 27.02 26.38 2,800
May 24, 2023 27.27 26.97 25.28 27.27 26.62 -
May 23, 2023 27.27 27.27 27.27 27.27 26.62 200
May 19, 2023 27.06 27.51 25.28 27.06 26.42 -
May 18, 2023 27.06 27.40 25.28 27.06 26.42 -
May 17, 2023 27.06 27.31 25.30 27.06 26.42 -
May 16, 2023 27.06 27.20 25.30 27.06 26.42 -
May 15, 2023 27.06 27.36 25.30 27.06 26.42 -
May 12, 2023 27.25 27.25 27.06 27.06 26.42 1,100
May 11, 2023 27.10 27.11 25.25 27.10 26.45 -
May 10, 2023 27.10 27.14 25.25 27.10 26.45 -
May 9, 2023 27.10 27.19 25.25 27.10 26.45 -
May 8, 2023 27.08 27.10 27.08 27.10 26.45 2,350
May 5, 2023 26.99 27.18 25.20 26.99 26.35 -
May 4, 2023 26.99 26.83 25.20 26.99 26.35 -
May 3, 2023 27.05 27.06 26.99 26.99 26.35 2,600
May 2, 2023 26.91 27.14 25.20 26.91 26.27 -
May 1, 2023 26.91 27.39 25.20 26.91 26.27 -
Apr 28, 2023 26.91 26.91 26.91 26.91 26.27 -
Apr 27, 2023 26.91 26.91 26.91 26.91 26.27 -
Apr 26, 2023 26.90 26.91 26.90 26.91 26.27 1,100

Related Tickers