Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Edge MSCI Multifact Can ETF (TSX: XFC )

N/A UNCHANGED
Last Price Updated: 12:27 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.67 20.68 20.67 20.68 7,600 -0.03(-0.14%)
Apr 28, 2016 20.71 20.71 20.71 20.71 700 +0.12(+0.58%)
Apr 26, 2016 20.59 20.59 20.59 25 +0.04(+0.19%)
Apr 25, 2016 20.60 20.60 20.50 20.55 2,535 -0.07(-0.34%)
Apr 22, 2016 20.64 20.65 20.62 20.62 590 -0.04(-0.19%)
Apr 21, 2016 20.66 20.66 20.66 20.66 313 -0.01(-0.05%)
Apr 20, 2016 20.61 20.67 20.61 20.67 400 +0.24(+1.17%)
Apr 19, 2016 20.48 20.48 20.43 20.43 2,045 +0.16(+0.79%)
Apr 18, 2016 20.27 20.27 20.27 20.27 740 -0.06(-0.30%)
Apr 15, 2016 20.35 20.35 20.33 20.33 1,300 +0.00(+0.00%)
Apr 14, 2016 20.32 20.33 20.32 20.33 2,201 +0.01(+0.05%)
Apr 13, 2016 20.32 20.32 20.32 20.32 440 +0.18(+0.89%)
Apr 08, 2016 20.14 20.14 20.14 0 +0.12(+0.60%)
Apr 07, 2016 20.17 20.17 20.00 20.02 3,979 -0.15(-0.74%)
Apr 05, 2016 20.17 20.17 20.17 6 -0.06(-0.30%)
Apr 01, 2016 20.23 20.23 20.23 50 -0.05(-0.25%)
Mar 31, 2016 20.28 20.29 20.28 20.28 600 +0.09(+0.45%)
Mar 30, 2016 20.20 20.21 20.19 20.19 3,290 +0.16(+0.80%)
Mar 29, 2016 19.96 20.03 19.91 20.03 2,492 +0.08(+0.40%)
Mar 28, 2016 19.95 19.95 19.95 19.95 501 +0.04(+0.20%)
Mar 24, 2016 19.91 19.91 19.91 0 -0.12(-0.60%)
Mar 23, 2016 20.05 20.05 20.02 20.03 1,901 -0.02(-0.10%)
Mar 21, 2016 20.05 20.05 20.05 60 +0.08(+0.40%)
Mar 18, 2016 19.96 19.97 19.96 19.97 750 -0.10(-0.50%)
Mar 17, 2016 20.14 20.14 20.07 20.07 2,450 +0.17(+0.85%)
Mar 15, 2016 19.90 19.90 19.90 0 -0.18(-0.90%)
Mar 14, 2016 20.14 20.14 20.08 20.08 3,677 +0.09(+0.45%)
Mar 10, 2016 19.99 19.99 19.99 25 -0.11(-0.55%)
Mar 09, 2016 20.10 20.10 20.10 20.10 2,800 -0.05(-0.25%)
Mar 07, 2016 20.15 20.15 20.15 0 +0.33(+1.66%)
Mar 03, 2016 19.82 19.82 19.82 0 +0.13(+0.66%)
Mar 02, 2016 19.67 19.69 19.67 19.69 202 +0.09(+0.46%)
Mar 01, 2016 19.58 19.60 19.58 19.60 200 +0.21(+1.08%)
Feb 29, 2016 19.44 19.47 19.39 19.39 630 +0.06(+0.31%)
Feb 26, 2016 19.38 19.38 19.33 19.33 5,398 +0.32(+1.68%)
Feb 24, 2016 19.01 19.01 19.01 0 -0.15(-0.78%)
Feb 23, 2016 19.17 19.17 19.13 19.16 4,251 +0.04(+0.21%)
Feb 19, 2016 19.12 19.12 19.12 0 -0.17(-0.88%)
Feb 18, 2016 19.24 19.29 19.21 19.29 8,480 +0.27(+1.42%)
Feb 17, 2016 19.02 19.02 19.02 19.02 285 +0.88(+4.85%)
Feb 11, 2016 18.14 18.14 18.14 0 -0.08(-0.44%)
Feb 09, 2016 18.22 18.22 18.22 0 -0.33(-1.78%)
Feb 08, 2016 18.55 18.55 18.55 18.55 100 -0.18(-0.96%)
Feb 05, 2016 18.75 18.75 18.73 18.73 5,200 +0.04(+0.21%)
Feb 03, 2016 18.69 18.69 18.69 50 +0.02(+0.11%)
Jan 29, 2016 18.67 18.67 18.67 0 +0.40(+2.19%)
Jan 25, 2016 18.27 18.27 18.27 0 +0.64(+3.63%)
Jan 20, 2016 17.63 17.63 17.63 0 -0.48(-2.65%)
Jan 19, 2016 18.11 18.11 18.11 18.11 100 -0.08(-0.44%)
Jan 15, 2016 18.19 18.19 18.19 0 -0.39(-2.10%)
Jan 14, 2016 18.54 18.58 18.54 18.58 12,400 +0.00(+0.00%)
Jan 12, 2016 18.58 18.58 18.58 20 -1.20(-6.07%)
Dec 31, 2015 19.78 19.78 19.78 0 -0.14(-0.70%)
Dec 30, 2015 19.98 19.98 19.92 19.92 640 -0.09(-0.45%)
Dec 29, 2015 19.99 20.01 19.99 20.01 800 +0.14(+0.70%)
Dec 23, 2015 19.87 19.87 19.87 0 +0.19(+0.97%)
Dec 21, 2015 19.68 19.68 19.68 167 +0.02(+0.10%)
Dec 17, 2015 19.66 19.66 19.66 0 +0.26(+1.34%)
Dec 15, 2015 19.40 19.40 19.40 50 -0.05(-0.26%)
Dec 14, 2015 19.45 19.45 19.45 19.45 820 -0.02(-0.10%)
Dec 11, 2015 19.45 19.47 19.45 19.47 300 -0.23(-1.17%)
Dec 10, 2015 19.67 19.70 19.67 19.70 800 +0.04(+0.20%)
Dec 07, 2015 19.66 19.66 19.66 0 -0.34(-1.70%)
Dec 04, 2015 19.98 20.00 19.98 20.00 280 -0.22(-1.09%)
Dec 02, 2015 20.22 20.22 20.22 0 -0.09(-0.44%)
Dec 01, 2015 20.31 20.31 20.31 20.31 1,500 +0.22(+1.10%)
Nov 30, 2015 20.10 20.10 20.09 20.09 2,000 +0.08(+0.40%)
Nov 27, 2015 19.97 20.01 19.97 20.01 2,500 +0.01(+0.05%)
Nov 26, 2015 20.02 20.02 20.00 20.00 550 +0.01(+0.05%)
Nov 25, 2015 19.99 19.99 19.99 19.99 23,250 +0.07(+0.35%)
Nov 24, 2015 19.92 19.92 19.92 19.92 1,000 +0.36(+1.84%)
Nov 17, 2015 19.56 19.56 19.56 0 +0.29(+1.50%)
Nov 13, 2015 19.27 19.27 19.27 0 -0.20(-1.03%)
Nov 12, 2015 19.47 19.47 19.47 19.47 20,000 -0.22(-1.12%)
Nov 11, 2015 19.75 19.75 19.69 19.69 1,100 -0.31(-1.55%)
Nov 04, 2015 20.00 20.00 20.00 124 +0.20(+1.01%)
Nov 02, 2015 19.80 19.80 19.80 0 +0.05(+0.25%)
Oct 30, 2015 19.75 19.75 19.75 19.75 400 -0.20(-1.00%)
Oct 28, 2015 19.95 19.95 19.95 0 -0.05(-0.25%)
Oct 26, 2015 20.00 20.00 20.00 0 -0.16(-0.79%)
Oct 22, 2015 20.16 20.16 20.16 0 +0.25(+1.26%)
Oct 21, 2015 19.91 19.91 19.91 19.91 150 -0.13(-0.65%)
Oct 20, 2015 20.08 20.08 20.04 20.04 2,590 +0.00(+0.00%)
Oct 07, 2015 20.04 20.04 20.04 0 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.