XFR.TO - iShares Floating Rate Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201920.1220.1420.1220.1320.1330,700
Aug 21, 201920.1420.1420.1320.1320.132,900
Aug 20, 201920.1320.1320.1220.1320.138,000
Aug 19, 201920.1120.1320.1120.1220.128,100
Aug 16, 201920.1120.1120.1120.1120.11800
Aug 15, 201920.1120.1220.1120.1120.1114,500
Aug 14, 201920.1020.1220.1020.1220.1212,700
Aug 13, 201920.1020.1220.1020.1120.1111,800
Aug 12, 201920.1320.1320.1020.1020.1034,100
Aug 09, 201920.1120.1120.1020.1020.102,500
Aug 08, 201920.1020.1120.1020.1020.1017,900
Aug 07, 201920.1220.1220.1020.1120.1112,900
Aug 06, 201920.1120.1120.1020.1120.116,800
Aug 02, 201920.1120.1220.1020.1020.1015,900
Aug 01, 201920.1120.1120.1020.1020.104,700
Jul 31, 201920.1020.1120.1020.1020.103,900
Jul 30, 201920.1120.1220.1120.1220.122,200
Jul 29, 201920.1220.1220.1020.1120.118,600
Jul 26, 201920.1120.1120.1020.1020.102,000
Jul 25, 201920.1220.1220.1020.1020.109,600
Jul 25, 20190.031 Dividend
Jul 24, 201920.1320.1420.1320.1320.103,000
Jul 23, 201920.1420.1420.1420.1420.1120,600
Jul 22, 201920.1320.1420.1320.1420.1149,000
Jul 19, 201920.1520.1520.1320.1520.1238,400
Jul 18, 201920.1420.1420.1420.1420.111,700
Jul 17, 201920.1420.1420.1320.1420.1158,200
Jul 16, 201920.1420.1520.1420.1520.128,600
Jul 15, 201920.1520.1520.1320.1420.1114,900
Jul 12, 201920.1220.1420.1220.1320.101,600
Jul 11, 201920.1220.1320.1120.1320.10220,700
Jul 10, 201920.1120.1320.1120.1120.0819,300
Jul 09, 201920.1220.1320.1120.1120.0813,600
Jul 08, 201920.1320.1420.1220.1220.094,500
Jul 05, 201920.1320.1320.1320.1320.104,100
Jul 04, 201920.1420.1420.1220.1220.091,300
Jul 03, 201920.1220.1220.1220.1220.092,900
Jul 02, 201920.1320.1320.1220.1220.0915,900
Jun 28, 201920.1120.1220.1120.1120.081,600
Jun 27, 201920.1120.1220.1120.1120.0834,800
Jun 26, 201920.1120.1120.1120.1120.081,300
Jun 25, 201920.1120.1320.1120.1120.0822,800
Jun 24, 201920.1320.1320.1120.1120.086,200
Jun 21, 201920.1320.1320.1220.1320.105,400
Jun 20, 201920.1120.1220.1120.1220.095,300
Jun 19, 201920.1120.1120.1020.1120.08614,500
Jun 19, 20190.032 Dividend
Jun 18, 201920.1320.1420.1320.1420.081,500
Jun 17, 201920.1420.1520.1420.1520.092,900
Jun 14, 201920.1220.1420.1220.1420.0810,300
Jun 13, 201920.1520.1520.1420.1420.0812,600
Jun 12, 201920.1320.1320.1320.1320.0723,700
Jun 11, 201920.1420.1420.1420.1420.082,900
Jun 10, 201920.1320.1420.1320.1420.082,300
Jun 07, 201920.1420.1420.1320.1420.08900
Jun 06, 201920.1220.1420.1220.1320.072,000
Jun 05, 201920.1320.1320.1320.1320.0743,700
Jun 04, 201920.1220.1320.1220.1320.0718,700
Jun 03, 201920.1420.1420.1220.1220.0613,500
May 31, 201920.1220.1320.1220.1320.0724,800
May 30, 201920.1220.1420.1220.1320.0720,400
May 29, 201920.1320.1320.1320.1320.074,600
May 28, 201920.1420.1420.1220.1320.0713,400
May 27, 201920.1220.1420.1220.1320.0720,500
May 24, 201920.1220.1420.1220.1320.0722,900
May 24, 20190.032 Dividend
May 23, 201920.1420.1620.1420.1620.074,000
May 22, 201920.1420.1620.1420.1520.0623,800
May 21, 201920.1420.1520.1420.1520.0630,300
May 17, 201920.1620.1620.1420.1620.0715,300
May 16, 201920.1420.1520.1420.1520.062,700
May 15, 201920.1520.1520.1520.1520.0621,900
May 14, 201920.1520.1520.1520.1520.06500
May 13, 201920.1520.1520.1520.1520.065,100
May 10, 201920.1520.1520.1520.1520.069,600
May 09, 201920.1420.1420.1420.1420.059,500
May 08, 201920.1520.1520.1420.1520.064,400
May 07, 201920.1320.1520.1320.1420.0571,800
May 06, 201920.1320.1420.1320.1420.0534,400
May 03, 201920.1320.1320.1320.1320.0416,000
May 02, 201920.1520.1520.1420.1420.058,500
May 01, 201920.1420.1520.1320.1520.0646,600
Apr 30, 201920.1520.1520.1320.1420.0526,300
Apr 29, 201920.1320.1420.1320.1420.055,000
Apr 26, 201920.1420.1420.1320.1320.0485,500
Apr 25, 201920.1520.1520.1220.1220.0377,700
Apr 24, 201920.1220.1420.1220.1420.0562,300
Apr 24, 20190.032 Dividend
Apr 23, 201920.1520.1620.1520.1520.023,300
Apr 22, 201920.1620.1720.1620.1620.037,500
Apr 18, 201920.1420.1620.1420.1620.032,000
Apr 17, 201920.1720.1720.1620.1620.033,200
Apr 16, 201920.1520.1620.1520.1620.031,500
Apr 15, 201920.1520.1620.1520.1620.033,500
Apr 12, 201920.1520.1620.1520.1620.033,500
Apr 11, 201920.1520.1520.1420.1520.0210,900
Apr 10, 201920.1520.1520.1420.1520.026,200
Apr 09, 201920.1620.1620.1420.1520.026,500
Apr 08, 201920.1520.1620.1420.1420.013,500
Apr 05, 201920.1420.1520.1420.1520.02120,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...