Toronto - Delayed Quote
CAD
iShares S&P/TSX Capped Financials Index ETF (XFN.TO)
94.51
-1.46
(-1.52%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
95.63
95.63
93.83
94.51
94.51
168,400
Oct 29, 2026
95.60
96.52
95.60
95.97
95.97
71,000
Oct 28, 2026
94.74
95.17
94.48
95.08
95.08
69,300
Oct 27, 2026
0.152
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
94.47
94.87
93.74
94.74
94.74
55,400
Oct 26, 2026
93.77
94.65
93.77
94.26
94.11
63,700
Oct 23, 2026
93.72
93.72
92.65
93.38
93.23
63,500
Oct 22, 2026
93.48
94.45
93.48
94.35
94.20
110,000
Oct 21, 2026
93.18
94.32
93.18
94.18
94.03
81,000
Oct 20, 2026
91.79
92.97
91.79
92.87
92.72
59,800
Oct 19, 2026
92.16
92.16
91.68
91.95
91.80
50,300
Oct 16, 2026
92.55
93.20
92.15
92.51
92.36
122,300
Oct 15, 2026
91.08
92.51
90.99
92.50
92.35
68,000
Oct 14, 2026
90.99
91.19
90.63
91.09
90.94
108,300
Oct 13, 2026
90.67
91.68
90.64
91.54
91.39
87,800
Oct 9, 2026
89.50
90.45
89.36
90.37
90.22
39,800
Oct 8, 2026
88.88
89.63
88.69
89.18
89.04
123,400
Oct 7, 2026
90.85
90.85
89.38
89.44
89.30
116,100
Oct 6, 2026
91.53
91.93
91.39
91.53
91.38
60,300
Oct 5, 2026
91.77
91.77
91.18
91.24
91.09
63,300
Oct 2, 2026
91.44
91.80
91.18
91.70
91.55
67,400
Oct 1, 2026
91.32
91.32
89.73
91.12
90.97
179,700
Sep 30, 2026
92.45
92.45
91.42
91.42
91.27
79,900
Sep 29, 2026
92.80
92.85
92.00
92.44
92.29
80,300
Sep 28, 2026
93.27
93.56
92.77
92.82
92.67
80,500
Sep 25, 2026
92.79
93.50
92.60
93.39
93.24
120,900
Sep 24, 2026
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
92.26
92.62
91.80
92.36
92.21
866,900
Sep 23, 2026
93.86
94.18
92.47
92.49
92.19
136,700
Sep 22, 2026
95.28
95.28
93.84
94.21
93.90
105,800
Sep 21, 2026
94.19
95.09
94.19
95.04
94.73
49,300
Sep 18, 2026
93.15
93.78
93.02
93.72
93.41
94,000
Sep 17, 2026
93.59
93.95
93.05
93.50
93.19
49,700
Sep 16, 2026
93.00
93.62
92.10
92.86
92.56
71,300
Sep 15, 2026
92.80
92.82
92.01
92.76
92.46
39,600
Sep 14, 2026
92.79
93.46
92.64
93.00
92.70
81,100
Sep 11, 2026
93.12
93.13
92.15
92.94
92.64
141,000
Sep 10, 2026
91.82
92.33
91.82
92.33
92.03
94,100
Sep 9, 2026
92.57
92.57
91.69
92.06
91.76
66,100
Sep 8, 2026
93.85
94.08
93.00
93.03
92.73
91,600
Sep 4, 2026
94.69
95.05
94.31
94.46
94.15
94,300
Sep 3, 2026
93.59
94.95
93.59
94.78
94.47
137,200
Sep 2, 2026
92.10
93.43
92.10
93.41
93.11
61,000
Sep 1, 2026
92.39
92.80
91.39
91.94
91.64
62,500
Aug 31, 2026
93.13
93.50
92.57
92.68
92.38
56,400
Aug 28, 2026
93.40
93.68
92.77
93.32
93.02
55,100
Aug 27, 2026
93.54
93.60
92.29
93.20
92.90
141,500
Aug 26, 2026
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
93.67
94.31
93.67
93.75
93.44
55,600
Aug 25, 2026
92.61
93.94
92.52
93.94
93.48
110,000
Aug 24, 2026
91.78
92.61
91.47
92.23
91.78
147,100
Aug 21, 2026
92.13
92.91
91.97
92.10
91.65
155,700
Aug 20, 2026
92.94
93.11
91.45
91.79
91.34
198,000
Aug 19, 2026
96.07
96.09
93.27
93.27
92.81
130,800
Aug 18, 2026
96.86
96.88
95.37
95.82
95.35
79,200
Aug 17, 2026
97.11
97.76
96.96
96.96
96.49
95,400
Aug 14, 2026
97.29
97.45
96.89
97.45
96.97
75,800
Aug 13, 2026
97.25
97.75
96.95
97.42
96.94
76,900
Aug 12, 2026
96.20
97.11
96.12
96.94
96.47
173,300
Aug 11, 2026
96.47
97.00
95.90
95.90
95.43
122,000
Aug 10, 2026
96.18
96.70
96.11
96.13
95.66
127,800
Aug 7, 2026
96.59
96.68
95.54
96.19
95.72
84,900
Aug 6, 2026
97.08
97.37
96.28
96.53
96.06
58,100
Aug 5, 2026
96.29
97.24
96.08
96.73
96.26
66,300
Aug 4, 2026
96.60
96.95
96.28
96.41
95.94
71,600
Jul 31, 2026
95.59
96.30
95.54
95.73
95.26
59,700
Jul 30, 2026
94.97
95.69
94.94
95.47
95.00
56,800
Jul 29, 2026
96.55
96.55
94.06
94.25
93.79
131,700
Jul 28, 2026
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
95.85
97.21
95.24
97.18
96.71
91,800
Jul 27, 2026
95.91
96.40
95.51
96.22
95.60
82,800
Jul 24, 2026
95.01
95.78
94.97
95.55
94.93
91,600
Jul 23, 2026
95.02
95.02
94.25
94.72
94.11
117,700
Jul 22, 2026
95.72
96.45
95.57
95.85
95.23
74,800
Jul 21, 2026
95.77
96.01
95.15
95.80
95.18
83,000
Jul 20, 2026
97.39
97.64
95.43
95.46
94.84
165,100
Jul 17, 2026
96.99
98.00
96.56
97.29
96.66
169,000
Jul 16, 2026
97.99
98.16
97.15
97.77
97.14
88,200
Jul 15, 2026
96.86
98.18
96.86
98.18
97.54
96,300
Jul 14, 2026
95.85
96.91
95.80
96.65
96.02
115,400
Jul 13, 2026
96.24
96.64
95.45
95.99
95.37
124,900
Jul 10, 2026
95.50
96.35
95.45
96.31
95.69
54,100
Jul 9, 2026
94.68
95.51
94.68
95.29
94.67
82,900
Jul 8, 2026
95.61
95.63
93.93
94.38
93.77
127,500
Jul 7, 2026
95.74
96.25
95.37
96.13
95.51
61,200
Jul 6, 2026
94.98
95.77
94.98
95.74
95.12
62,600
Jul 3, 2026
94.49
95.09
94.44
94.73
94.12
27,500
Jul 2, 2026
95.45
95.68
93.83
94.34
93.73
282,000
Jun 30, 2026
94.20
94.91
94.16
94.82
94.21
122,700
Jun 29, 2026
93.95
94.18
93.58
94.12
93.51
38,500
Jun 26, 2026
93.71
94.00
93.26
93.72
93.11
154,600
Jun 25, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
93.89
94.45
93.85
93.89
93.28
152,100
Jun 24, 2026
94.15
94.20
93.38
93.69
92.92
145,300
Jun 23, 2026
93.27
94.08
93.20
94.06
93.28
70,100
Jun 22, 2026
93.47
94.17
93.47
93.82
93.05
58,500
Jun 19, 2026
93.59
94.25
93.36
93.50
92.73
95,300
Jun 18, 2026
93.69
93.85
93.30
93.51
92.74
84,300
Jun 17, 2026
92.55
93.55
92.55
93.03
92.26
120,000
Jun 16, 2026
92.07
92.72
91.94
92.54
91.78
62,800
Jun 15, 2026
92.30
92.41
91.37
91.78
91.02
48,900
Jun 12, 2026
91.03
91.82
91.00
91.37
90.62
102,400
Jun 11, 2026
90.01
90.80
89.60
90.64
89.89
115,900
Jun 10, 2026
89.49
90.14
89.49
89.56
88.82
131,800
Jun 9, 2026
89.26
90.07
88.90
89.79
89.05
161,800
Jun 8, 2026
88.78
89.39
88.59
88.91
88.18
121,400
Jun 5, 2026
88.17
88.89
88.17
88.55
87.82
122,900
Jun 4, 2026
87.31
88.71
87.31
88.58
87.85
120,600
Jun 3, 2026
87.15
87.70
87.06
87.14
86.42
183,100
Jun 2, 2026
86.05
87.68
86.05
87.62
86.90
58,100
Jun 1, 2026
87.02
87.25
86.07
86.21
85.50
157,100
May 29, 2026
87.11
87.68
86.47
87.06
86.34
181,800
May 28, 2026
87.54
87.55
86.64
86.95
86.23
194,100
May 27, 2026
87.75
88.20
87.48
87.71
86.99
111,500
May 26, 2026
87.97
88.54
87.47
87.90
87.18
67,600
May 25, 2026
88.14
88.67
88.11
88.37
87.64
66,400
May 22, 2026
87.82
88.00
87.55
87.60
86.88
149,800
May 21, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
86.13
87.53
86.05
87.38
86.66
183,000
May 20, 2026
85.06
86.79
85.06
86.59
85.71
140,900
May 19, 2026
85.22
85.61
84.80
84.99
84.13
180,600
May 15, 2026
84.70
84.88
84.42
84.87
84.01
201,000
May 14, 2026
83.98
85.31
83.97
85.31
84.44
559,200
May 13, 2026
84.61
85.03
83.71
83.93
83.08
117,500
May 12, 2026
84.68
84.84
84.09
84.82
83.96
77,200
May 11, 2026
84.66
85.02
84.35
84.52
83.66
48,400
May 8, 2026
84.76
85.00
84.52
84.87
84.01
93,400
May 7, 2026
84.90
85.09
84.15
84.50
83.64
84,200
May 6, 2026
84.30
85.17
84.30
84.90
84.04
95,100
May 5, 2026
83.20
83.84
83.20
83.68
82.83
135,000
May 4, 2026
83.62
83.95
82.98
83.07
82.23
114,600
May 1, 2026
84.08
84.42
83.67
83.86
83.01
205,500
Apr 30, 2026
82.23
84.04
82.23
83.96
83.11
253,200
Apr 29, 2026
83.14
83.24
82.15
82.26
81.42
84,500
Apr 28, 2026
83.05
83.39
82.98
83.16
82.32
118,600
Apr 27, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
82.80
83.14
82.65
82.96
82.12
81,600
Apr 24, 2026
83.22
83.63
82.88
83.21
82.20
132,800
Apr 23, 2026
82.79
83.52
82.54
83.21
82.20
473,400
Apr 22, 2026
83.78
83.78
82.98
83.10
82.09
136,800
Apr 21, 2026
84.14
84.50
83.36
83.38
82.37
175,000
Apr 20, 2026
83.72
84.23
83.72
84.10
83.08
186,500
Apr 17, 2026
83.00
84.33
82.99
83.93
82.91
131,600
Apr 16, 2026
83.13
83.15
82.51
82.71
81.71
122,100
Apr 15, 2026
82.56
83.13
82.56
83.09
82.08
57,100
Apr 14, 2026
81.30
82.45
81.29
82.35
81.35
64,100
Apr 13, 2026
79.99
81.38
79.76
81.37
80.38
72,000
Apr 10, 2026
80.07
80.52
80.06
80.40
79.42
102,200
Apr 9, 2026
78.96
80.00
78.96
79.91
78.94
70,800
Apr 8, 2026
79.27
79.55
78.91
79.24
78.28
299,200
Apr 7, 2026
77.27
77.70
76.97
77.69
76.75
163,300
Apr 6, 2026
76.91
77.53
76.91
77.40
76.46
65,100
Apr 2, 2026
75.98
77.13
75.80
77.07
76.13
79,500
Apr 1, 2026
76.75
77.03
76.54
76.73
75.80
173,800
Mar 31, 2026
74.97
76.17
74.75
76.09
75.17
196,000
Mar 30, 2026
74.62
75.20
73.94
74.28
73.38
97,000
Mar 27, 2026
74.60
74.78
73.97
74.21
73.31
125,500
Mar 26, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
75.41
76.28
74.99
75.05
74.14
106,500
Mar 25, 2026
76.22
76.34
75.83
76.17
75.10
191,000
Mar 24, 2026
74.77
75.78
74.57
75.41
74.35
105,300
Mar 23, 2026
74.84
75.76
74.80
75.32
74.26
339,900
Mar 20, 2026
74.58
74.85
73.60
73.92
72.88
170,000
Mar 19, 2026
75.18
75.18
74.44
74.79
73.74
246,000
Mar 18, 2026
76.12
76.76
75.62
75.69
74.63
130,400
Mar 17, 2026
76.40
76.76
76.34
76.37
75.30
180,400
Mar 16, 2026
75.07
76.10
75.07
75.88
74.81
195,900
Mar 13, 2026
75.17
75.71
74.57
74.64
73.59
77,700
Mar 12, 2026
75.39
75.60
74.81
74.90
73.85
155,700
Mar 11, 2026
76.24
76.60
75.87
75.99
74.92
100,100
Mar 10, 2026
75.99
76.99
75.75
76.34
75.27
261,800
Mar 9, 2026
75.17
75.91
74.34
75.66
74.60
585,600
Mar 6, 2026
76.76
76.76
75.85
76.12
75.05
225,000
Mar 5, 2026
77.98
78.32
77.20
77.61
76.52
188,500
Mar 4, 2026
78.21
78.70
78.10
78.40
77.30
170,600
Mar 3, 2026
77.88
78.38
76.90
78.02
76.92
327,600
Mar 2, 2026
77.57
79.26
77.30
79.05
77.94
77,800
Feb 27, 2026
79.87
80.00
78.50
78.61
77.51
298,500
Feb 26, 2026
80.26
80.45
79.76
80.17
79.04
228,800
Feb 25, 2026
78.81
80.10
78.81
79.91
78.79
166,500
Feb 24, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
78.44
78.57
77.93
78.48
77.38
156,500
Feb 23, 2026
79.67
80.00
78.29
78.63
77.38
110,300
Feb 20, 2026
78.99
79.77
78.98
79.73
78.46
121,200
Feb 19, 2026
79.27
79.27
78.65
79.05
77.79
148,500
Feb 18, 2026
79.15
79.44
78.91
79.33
78.07
193,000
Feb 17, 2026
78.70
79.20
78.60
78.91
77.66
232,100
Feb 13, 2026
78.14
78.70
77.70
78.67
77.42
179,800
Feb 12, 2026
79.36
79.60
78.10
78.28
77.04
95,700
Feb 11, 2026
80.39
80.39
78.92
78.92
77.67
104,500
Feb 10, 2026
79.63
80.02
79.56
79.95
78.68
96,300
Feb 9, 2026
78.67
79.48
78.67
79.47
78.21
47,300
Feb 6, 2026
78.28
78.66
78.19
78.62
77.37
147,100
Feb 5, 2026
77.77
78.32
77.65
77.89
76.65
168,200
Feb 4, 2026
78.15
78.62
78.05
78.20
76.96
163,800
Feb 3, 2026
78.29
78.41
77.50
77.88
76.64
183,600
Feb 2, 2026
76.75
78.24
76.75
78.11
76.87
202,300
Jan 30, 2026
77.11
77.38
76.32
76.76
75.54
196,500
Jan 29, 2026
77.16
77.48
76.87
77.33
76.10
166,700
Jan 28, 2026
77.68
77.83
76.73
76.96
75.74
131,100
Jan 27, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
77.91
78.32
77.69
77.72
76.49
123,800
Jan 26, 2026
78.48
78.58
77.94
78.05
76.67
82,100
Jan 23, 2026
78.55
78.55
77.75
78.28
76.89
89,800
Jan 22, 2026
78.73
78.95
78.26
78.47
77.08
115,200
Jan 21, 2026
77.83
78.82
77.70
78.37
76.98
159,700
Jan 20, 2026
78.84
78.86
77.83
77.86
76.48
135,000
Jan 19, 2026
79.02
79.07
78.75
79.00
77.60
67,800
Jan 16, 2026
79.57
79.76
79.35
79.40
77.99
44,700
Jan 15, 2026
79.27
79.66
79.18
79.52
78.11
409,900
Jan 14, 2026
78.78
79.04
78.43
79.03
77.63
160,800
Jan 13, 2026
79.58
79.62
78.76
78.88
77.48
106,800
Jan 12, 2026
79.28
79.53
79.07
79.47
78.06
142,100
Jan 9, 2026
79.43
79.77
79.17
79.50
78.09
98,000
Jan 8, 2026
78.67
79.50
78.67
79.20
77.79
130,800
Jan 7, 2026
79.30
79.46
78.84
78.86
77.46
141,100
Jan 6, 2026
79.97
80.29
79.42
79.52
78.11
165,300
Jan 5, 2026
79.01
80.05
78.71
79.92
78.50
99,600
Jan 2, 2026
78.38
78.67
78.18
78.67
77.27
93,500
Dec 31, 2025
78.45
78.50
78.17
78.20
76.81
100,000
Dec 30, 2025
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
78.71
78.79
78.47
78.47
77.08
41,100
Dec 29, 2025
78.37
78.99
78.37
78.78
77.24
88,400
Dec 24, 2025
78.36
78.79
78.32
78.50
76.96
52,300
Dec 23, 2025
78.21
78.70
78.20
78.41
76.87
70,000
Dec 22, 2025
78.10
78.49
77.80
78.24
76.71
93,600
Dec 19, 2025
77.73
78.33
77.73
77.99
76.46
105,800
Dec 18, 2025
77.08
77.72
77.08
77.48
75.96
205,800
Dec 17, 2025
77.54
77.54
76.57
76.74
75.24
77,600
Dec 16, 2025
77.41
77.62
77.32
77.37
75.85
191,700
Dec 15, 2025
77.40
77.89
77.39
77.63
76.11
56,200
Dec 12, 2025
77.69
77.80
77.17
77.30
75.79
65,400
Dec 11, 2025
77.39
77.62
77.28
77.62
76.10
161,400
Dec 10, 2025
76.50
77.53
76.45
77.31
75.80
80,100
Dec 9, 2025
76.25
76.72
76.25
76.52
75.02
85,500
Dec 8, 2025
76.18
76.30
76.02
76.21
74.72
65,500
Dec 5, 2025
75.99
76.25
75.93
76.11
74.62
157,100
Dec 4, 2025
75.08
76.07
75.08
75.98
74.49
92,500
Dec 3, 2025
74.99
75.26
74.63
74.92
73.45
103,800
Dec 2, 2025
74.63
74.83
74.28
74.80
73.33
79,200
Dec 1, 2025
74.79
74.80
74.15
74.34
72.88
142,200
Nov 28, 2025
74.77
75.19
74.60
75.06
73.59
63,900
Nov 27, 2025
74.72
74.97
74.67
74.79
73.32
54,200
Nov 26, 2025
74.68
74.87
74.57
74.77
73.31
159,300
Nov 25, 2025
73.78
74.53
73.68
74.51
73.05
74,400
Nov 24, 2025
73.28
73.78
73.10
73.68
72.24
256,300
Nov 21, 2025
72.62
73.34
72.44
73.29
71.85
224,100
Nov 20, 2025
73.03
73.27
72.23
72.39
70.97
141,600
Nov 19, 2025
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
72.56
72.62
72.18
72.51
71.09
155,400
Nov 18, 2025
72.20
72.86
71.97
72.67
71.10
174,200
Nov 17, 2025
72.72
73.15
72.39
72.67
71.10
92,200
Nov 14, 2025
72.28
72.88
72.07
72.88
71.31
133,700
Nov 13, 2025
73.85
73.95
72.51
72.75
71.18
143,700
Nov 12, 2025
73.04
73.95
73.04
73.91
72.31
96,700
Nov 11, 2025
72.80
73.12
72.80
72.86
71.29
152,800
Nov 10, 2025
72.49
72.83
72.26
72.75
71.18
105,700
Nov 7, 2025
72.01
72.33
71.45
72.33
70.77
280,700
Nov 6, 2025
72.49
72.61
71.89
72.32
70.76
347,400
Nov 5, 2025
72.50
72.73
72.26
72.50
70.94
112,300
Nov 4, 2025
72.20
72.63
72.12
72.31
70.75
267,900
Nov 3, 2025
72.29
72.77
72.12
72.74
71.17
121,900
Oct 31, 2025
71.85
72.37
71.67
72.32
70.76
85,700
Oct 30, 2025
71.86
72.27
71.75
71.84
70.29
224,100
