XFR.TO - iShares Floating Rate Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201920.1220.1420.1220.1320.1322,900
May 24, 20190.032 Dividend
May 23, 201920.1420.1620.1420.1620.134,000
May 22, 201920.1420.1620.1420.1520.1223,800
May 21, 201920.1420.1520.1420.1520.1230,300
May 17, 201920.1620.1620.1420.1620.1315,300
May 16, 201920.1420.1520.1420.1520.122,700
May 15, 201920.1520.1520.1520.1520.1221,900
May 14, 201920.1520.1520.1520.1520.12500
May 13, 201920.1520.1520.1520.1520.125,100
May 10, 201920.1520.1520.1520.1520.129,600
May 09, 201920.1420.1420.1420.1420.119,500
May 08, 201920.1520.1520.1420.1520.124,400
May 07, 201920.1320.1520.1320.1420.1171,800
May 06, 201920.1320.1420.1320.1420.1134,400
May 03, 201920.1320.1320.1320.1320.1016,000
May 02, 201920.1520.1520.1420.1420.118,500
May 01, 201920.1420.1520.1320.1520.1246,600
Apr 30, 201920.1520.1520.1320.1420.1126,300
Apr 29, 201920.1320.1420.1320.1420.115,000
Apr 26, 201920.1420.1420.1320.1320.1085,500
Apr 25, 201920.1520.1520.1220.1220.0977,700
Apr 24, 201920.1220.1420.1220.1420.1162,300
Apr 24, 20190.032 Dividend
Apr 23, 201920.1520.1620.1520.1520.093,300
Apr 22, 201920.1620.1720.1620.1620.107,500
Apr 18, 201920.1420.1620.1420.1620.102,000
Apr 17, 201920.1720.1720.1620.1620.103,200
Apr 16, 201920.1520.1620.1520.1620.101,500
Apr 15, 201920.1520.1620.1520.1620.103,500
Apr 12, 201920.1520.1620.1520.1620.103,500
Apr 11, 201920.1520.1520.1420.1520.0910,900
Apr 10, 201920.1520.1520.1420.1520.096,200
Apr 09, 201920.1620.1620.1420.1520.096,500
Apr 08, 201920.1520.1620.1420.1420.083,500
Apr 05, 201920.1420.1520.1420.1520.09120,400
Apr 04, 201920.1320.1620.1320.1420.0880,800
Apr 03, 201920.1320.1420.1320.1320.0756,700
Apr 02, 201920.1320.1320.1220.1220.0613,800
Apr 01, 201920.1320.1320.1320.1320.0773,300
Mar 29, 201920.1220.1220.1120.1120.0519,900
Mar 28, 201920.1120.1220.1120.1220.067,100
Mar 27, 201920.1120.1220.1120.1220.065,800
Mar 26, 201920.1220.1220.1120.1120.05900
Mar 25, 201920.1220.1320.1120.1120.05608,700
Mar 25, 20190.036 Dividend
Mar 22, 201920.1620.1620.1620.1620.066,200
Mar 21, 201920.1620.1720.1520.1720.0715,000
Mar 20, 201920.1720.1720.1520.1620.063,100
Mar 19, 201920.1520.1620.1520.1520.0545,200
Mar 18, 201920.1520.1620.1520.1520.058,900
Mar 15, 201920.1520.1620.1420.1620.0613,600
Mar 14, 201920.1520.1620.1420.1620.0623,400
Mar 13, 201920.1520.1620.1520.1520.052,100
Mar 12, 201920.1520.1620.1520.1620.0612,900
Mar 11, 201920.1420.1620.1420.1620.066,500
Mar 08, 201920.1520.1620.1420.1520.057,500
Mar 07, 201920.1620.1620.1520.1620.0651,500
Mar 06, 201920.1520.1620.1520.1620.064,200
Mar 05, 201920.1620.1620.1520.1620.0624,300
Mar 04, 201920.1520.1620.1520.1520.0530,300
Mar 01, 201920.1520.1720.1520.1720.0710,100
Feb 28, 201920.1520.1520.1520.1520.051,000
Feb 27, 201920.1620.1620.1420.1520.056,600
Feb 26, 201920.1520.1520.1420.1520.0516,400
Feb 25, 201920.1520.1620.1420.1520.0512,300
Feb 22, 201920.1320.1620.1320.1620.067,400
Feb 22, 20190.036 Dividend
Feb 21, 201920.1720.1820.1720.1720.0366,300
Feb 20, 201920.1820.1820.1720.1720.0316,200
Feb 19, 201920.1720.1820.1720.1720.0335,700
Feb 15, 201920.1720.1720.1620.1720.0357,200
Feb 14, 201920.1620.1720.1620.1720.039,600
Feb 13, 201920.1620.1620.1620.1620.0250,800
Feb 12, 201920.1520.1720.1520.1720.033,700
Feb 11, 201920.1520.1620.1520.1620.0210,800
Feb 08, 201920.1620.1720.1520.1620.0215,700
Feb 07, 201920.1620.1720.1520.1620.0211,200
Feb 06, 201920.1620.1720.1620.1620.028,500
Feb 05, 201920.1620.1720.1620.1720.0332,200
Feb 04, 201920.1420.1620.1420.1620.0258,400
Feb 01, 201920.1520.1520.1520.1520.013,900
Jan 31, 201920.1420.1520.1420.1520.017,100
Jan 30, 201920.1520.1520.1320.1520.0125,100
Jan 29, 201920.1520.1520.1420.1420.003,400
Jan 28, 201920.1520.1520.1520.1520.0121,200
Jan 25, 201920.1520.1520.1320.1520.0121,300
Jan 25, 20190.036 Dividend
Jan 24, 201920.1620.1720.1620.1720.0011,100
Jan 23, 201920.1720.1720.1620.1619.9927,600
Jan 22, 201920.1520.1820.1520.1519.98713,400
Jan 21, 201920.1620.1720.1520.1720.0013,400
Jan 18, 201920.1620.1720.1520.1720.005,100
Jan 17, 201920.1620.1620.1520.1519.984,200
Jan 16, 201920.1420.1420.1420.1419.971,600
Jan 15, 201920.1420.1420.1320.1319.96108,000
Jan 14, 201920.1520.1520.1420.1519.986,700
Jan 11, 201920.1420.1420.1320.1319.964,700
Jan 10, 201920.1320.1420.1320.1419.976,700
Jan 09, 201920.1320.1420.1320.1419.973,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...