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 )

27.10 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 30, 2020 20.70 20.70 20.65 20.65 2,010 -0.47(-2.23%)
Apr 29, 2020 21.00 21.12 21.00 21.12 3,300 +0.41(+1.98%)
Apr 28, 2020 20.73 20.73 20.66 20.71 1,800 +0.29(+1.42%)
Apr 27, 2020 20.36 20.42 20.36 20.42 2,700 +0.46(+2.30%)
Apr 24, 2020 20.04 20.04 19.96 19.96 1,755 -0.09(-0.45%)
Apr 23, 2020 20.10 20.21 20.01 20.05 1,100 +0.27(+1.37%)
Apr 22, 2020 19.79 19.83 19.78 19.78 500 +0.26(+1.33%)
Apr 21, 2020 19.65 19.65 19.52 19.52 1,230 -0.33(-1.66%)
Apr 20, 2020 19.97 19.98 19.85 19.85 1,300 +0.28(+1.43%)
Apr 17, 2020 19.59 19.66 19.57 19.57 3,962 +0.16(+0.82%)
Apr 16, 2020 19.46 19.51 19.36 19.41 678 -0.09(-0.46%)
Apr 15, 2020 19.50 19.50 19.50 19.50 100 -0.28(-1.42%)
Apr 14, 2020 19.78 19.78 19.78 19.78 112 +0.08(+0.41%)
Apr 09, 2020 19.70 19.70 19.70 0 +0.50(+2.60%)
Apr 08, 2020 19.05 19.20 19.05 19.20 1,271 +0.76(+4.12%)
Apr 06, 2020 18.44 18.44 18.44 0 +0.94(+5.37%)
Apr 03, 2020 17.60 17.60 17.50 17.50 2,900 -0.29(-1.63%)
Apr 02, 2020 18.08 18.08 17.79 17.79 200 +0.21(+1.19%)
Apr 01, 2020 17.84 17.84 17.55 17.58 5,600 -0.72(-3.93%)
Mar 31, 2020 18.16 18.47 18.16 18.30 4,237 +0.84(+4.81%)
Mar 30, 2020 17.35 17.49 17.35 17.46 4,569 -0.29(-1.63%)
Mar 27, 2020 17.60 17.75 17.51 17.75 1,727 -0.62(-3.38%)
Mar 26, 2020 18.28 18.58 18.19 18.37 54,900 -0.03(-0.16%)
Mar 25, 2020 17.94 18.48 17.91 18.40 5,630 +1.44(+8.49%)
Mar 24, 2020 16.58 16.96 16.58 16.96 2,300 +1.30(+8.30%)
Mar 23, 2020 16.48 16.48 15.66 15.66 27,339 -1.05(-6.28%)
Mar 20, 2020 16.71 16.71 16.71 16.71 405 +0.02(+0.12%)
Mar 19, 2020 16.59 16.69 16.53 16.69 6,359 -0.42(-2.45%)
Mar 18, 2020 17.69 17.84 17.11 17.11 6,709 -1.11(-6.09%)
Mar 17, 2020 18.32 18.32 18.22 18.22 200 +0.32(+1.79%)
Mar 16, 2020 18.13 18.13 17.62 17.90 2,939 -0.52(-2.82%)
Mar 13, 2020 18.42 18.42 18.42 18.42 9,200 +0.43(+2.39%)
Mar 12, 2020 18.74 18.74 17.99 17.99 1,768 -2.23(-11.03%)
Mar 11, 2020 20.67 20.67 20.22 20.22 400 -0.88(-4.17%)
Mar 10, 2020 21.53 21.53 20.86 21.10 2,802 +0.10(+0.48%)
Mar 09, 2020 22.07 22.07 21.00 21.00 4,630 -1.78(-7.81%)
Mar 06, 2020 23.11 23.11 22.75 22.78 2,850 -0.58(-2.48%)
Mar 05, 2020 23.36 23.36 23.36 23.36 100 -0.20(-0.85%)
Mar 04, 2020 23.39 23.56 23.39 23.56 700 +0.35(+1.51%)
Mar 03, 2020 23.41 23.43 23.21 23.21 400 +0.20(+0.87%)
Mar 02, 2020 22.65 23.01 22.56 23.01 2,571 +0.58(+2.59%)
Feb 28, 2020 22.74 22.74 22.23 22.43 10,118 -0.91(-3.90%)
Feb 27, 2020 23.53 23.53 23.34 23.34 12,267 -0.58(-2.42%)
Feb 26, 2020 24.07 24.12 23.92 23.92 13,611 -0.28(-1.16%)
Feb 25, 2020 24.56 24.59 24.14 24.20 4,000 -0.82(-3.28%)
Feb 21, 2020 25.02 25.02 25.02 0 -0.11(-0.44%)
Feb 18, 2020 25.13 25.13 25.13 0 +0.05(+0.20%)
Feb 14, 2020 25.08 25.08 25.08 0 -0.13(-0.52%)
Feb 13, 2020 25.21 25.21 25.21 50 +0.00(+0.00%)
Feb 12, 2020 25.21 25.21 25.21 25.21 550 +0.25(+1.00%)
Feb 10, 2020 24.96 24.96 24.96 0 +0.06(+0.24%)
Feb 07, 2020 24.98 24.98 24.90 24.90 1,678 -0.24(-0.95%)
Feb 06, 2020 25.14 25.14 25.14 25.14 200 +0.13(+0.52%)
Feb 05, 2020 25.01 25.01 25.01 25.01 150 +0.29(+1.17%)
Feb 04, 2020 24.84 24.84 24.48 24.72 393,066 +0.01(+0.04%)
Feb 03, 2020 24.71 24.71 24.71 24.71 175 -0.03(-0.12%)
Jan 31, 2020 24.74 24.74 24.74 24.74 100 -0.05(-0.20%)
Jan 30, 2020 24.79 24.79 24.79 24.79 1,000 -0.15(-0.60%)
Jan 28, 2020 24.94 24.94 24.94 0 +0.02(+0.08%)
Jan 27, 2020 24.90 24.92 24.90 24.92 630 -0.19(-0.76%)
Jan 24, 2020 25.14 25.14 25.06 25.11 520 -0.12(-0.48%)
Jan 23, 2020 25.23 25.23 25.23 25.23 1,000 -0.11(-0.43%)
Jan 22, 2020 25.34 25.34 25.34 25.34 100 +0.10(+0.40%)
Jan 21, 2020 25.25 25.25 25.24 25.24 230 -0.07(-0.28%)
Jan 17, 2020 25.31 25.31 25.31 0 +0.10(+0.40%)
Jan 16, 2020 25.24 25.24 25.21 25.21 300 +0.09(+0.36%)
Jan 15, 2020 25.12 25.12 25.12 25.12 108 +0.05(+0.20%)
Jan 14, 2020 24.77 25.07 24.77 25.07 317,376 +0.10(+0.40%)
Jan 13, 2020 25.14 25.14 24.95 24.97 726 +0.02(+0.08%)
Jan 10, 2020 24.95 24.95 24.95 25 +0.00(+0.00%)
Jan 09, 2020 24.95 24.95 24.95 25 +0.00(+0.00%)
Jan 08, 2020 24.95 24.95 24.95 24.95 2,013 -0.02(-0.08%)
Jan 07, 2020 24.97 24.97 24.97 6 +0.00(+0.00%)
Jan 03, 2020 24.97 24.97 24.97 0 -0.09(-0.36%)
Dec 30, 2019 25.06 25.06 25.06 0 -0.34(-1.34%)
Dec 27, 2019 25.40 25.40 25.40 90 +0.00(+0.00%)
Dec 24, 2019 25.40 25.40 25.40 0 +0.14(+0.55%)
Dec 20, 2019 25.26 25.26 25.26 0 +0.00(+0.00%)
Dec 18, 2019 25.26 25.26 25.26 0 +0.04(+0.16%)
Dec 10, 2019 25.22 25.22 25.22 0 -0.02(-0.08%)
Dec 09, 2019 25.24 25.24 25.24 25.24 180 -0.05(-0.20%)
Dec 06, 2019 25.27 25.29 25.27 25.29 600 +0.09(+0.36%)
Dec 05, 2019 25.20 25.20 25.20 25.20 100 -0.03(-0.12%)
Dec 04, 2019 25.26 25.26 25.22 25.23 400 +0.05(+0.20%)
Dec 03, 2019 25.18 25.18 25.18 25.18 230 -0.15(-0.59%)
Dec 02, 2019 25.23 25.33 25.23 25.33 722 +0.00(+0.00%)
Nov 28, 2019 25.33 25.33 25.33 0 +0.29(+1.16%)
Nov 26, 2019 25.04 25.04 25.04 0 -0.06(-0.24%)
Nov 25, 2019 25.13 25.13 25.10 25.10 200 -0.11(-0.44%)
Nov 21, 2019 25.21 25.21 25.21 0 -0.01(-0.04%)
Nov 20, 2019 25.19 25.22 25.19 25.22 200 +0.09(+0.36%)
Nov 18, 2019 25.13 25.13 25.13 0 +0.26(+1.05%)
Nov 12, 2019 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 11, 2019 24.85 24.87 24.85 24.87 995 -0.08(-0.32%)
Nov 08, 2019 24.95 24.95 24.95 34 +0.00(+0.00%)
Nov 07, 2019 24.95 24.95 24.95 24.95 400 +0.15(+0.60%)
Nov 06, 2019 24.80 24.80 24.80 24.80 370 +0.19(+0.77%)
Nov 05, 2019 24.61 24.61 24.61 80 +0.00(+0.00%)
Nov 01, 2019 24.61 24.61 24.61 0 +0.13(+0.53%)
Oct 31, 2019 24.46 24.48 24.46 24.48 500 +0.21(+0.87%)
Oct 29, 2019 24.27 24.27 24.27 0 -0.07(-0.29%)
Oct 28, 2019 24.34 24.34 24.34 24.34 300 +0.20(+0.83%)
Oct 24, 2019 24.14 24.14 24.14 0 -0.02(-0.08%)
Oct 23, 2019 24.17 24.17 24.13 24.16 3,195 -0.04(-0.17%)
Oct 22, 2019 24.20 24.20 24.20 24.20 400 +0.02(+0.08%)
Oct 21, 2019 24.18 24.18 24.18 24.18 200 -0.07(-0.29%)
Oct 17, 2019 24.25 24.25 24.25 0 +0.06(+0.25%)
Oct 16, 2019 24.19 24.19 24.19 24.19 700 -0.10(-0.41%)
Oct 15, 2019 24.29 24.29 24.29 32 +0.00(+0.00%)
Oct 11, 2019 24.29 24.29 24.29 0 +0.11(+0.45%)
Oct 10, 2019 24.14 24.18 24.14 24.18 1,385 -0.01(-0.04%)
Oct 03, 2019 24.19 24.19 24.19 0 -0.48(-1.95%)
Sep 30, 2019 24.67 24.67 24.67 0 -0.04(-0.16%)
Sep 27, 2019 24.72 24.72 24.71 24.71 701 -0.36(-1.44%)
Sep 20, 2019 25.07 25.07 25.07 0 +0.10(+0.40%)
Sep 19, 2019 24.93 24.97 24.93 24.97 872 +0.14(+0.56%)
Sep 18, 2019 24.85 24.85 24.83 24.83 800 +0.00(+0.00%)
Sep 17, 2019 24.83 24.83 24.83 24.83 200 -0.02(-0.08%)
Sep 16, 2019 24.85 24.85 24.85 24.85 270 +0.15(+0.61%)
Sep 13, 2019 24.70 24.70 24.70 24.70 188 +0.08(+0.32%)
Sep 12, 2019 24.64 24.64 24.62 24.62 1,309 +0.16(+0.65%)
Sep 11, 2019 24.46 24.46 24.46 75 +0.00(+0.00%)
Sep 05, 2019 24.46 24.46 24.46 0 +0.04(+0.16%)
Sep 04, 2019 24.42 24.42 24.42 24.42 100 +0.23(+0.95%)
Sep 03, 2019 24.19 24.19 24.19 24.19 1,873 -0.03(-0.12%)
Aug 29, 2019 24.22 24.22 24.22 0 +0.13(+0.54%)
Aug 28, 2019 24.00 24.09 24.00 24.09 529 +0.31(+1.30%)
Aug 26, 2019 23.78 23.78 23.78 0 -0.22(-0.92%)
Aug 22, 2019 24.00 24.00 24.00 0 +0.01(+0.04%)
Aug 20, 2019 23.99 23.99 23.99 0 -0.06(-0.25%)
Aug 19, 2019 24.05 24.05 24.05 24.05 100 +0.22(+0.92%)
Aug 16, 2019 23.82 23.83 23.82 23.83 700 +0.19(+0.80%)
Aug 15, 2019 23.64 23.64 23.64 23.64 100 -0.41(-1.70%)
Aug 13, 2019 24.05 24.05 24.05 0 +0.04(+0.17%)
Aug 12, 2019 24.01 24.01 24.01 24.01 600 -0.09(-0.37%)
Aug 09, 2019 24.16 24.16 24.10 24.10 675 -0.10(-0.41%)
Aug 08, 2019 24.07 24.20 24.07 24.20 11,600 +0.18(+0.75%)
Aug 07, 2019 24.02 24.02 24.02 24.02 300 +0.14(+0.59%)
Aug 06, 2019 23.88 23.88 23.88 23.88 800 -0.20(-0.83%)
Aug 02, 2019 24.08 24.08 24.08 0 -0.18(-0.74%)
Jul 31, 2019 24.26 24.26 24.26 0 -0.03(-0.12%)
Jul 26, 2019 24.29 24.29 24.29 0 -0.09(-0.37%)
Jul 25, 2019 24.38 24.38 24.38 24.38 400 -0.11(-0.45%)
Jul 24, 2019 24.41 24.49 24.41 24.49 4,400 +0.04(+0.16%)
Jul 23, 2019 24.45 24.45 24.45 24.45 200 +0.08(+0.33%)
Jul 19, 2019 24.37 24.37 24.37 0 +0.10(+0.41%)
Jul 18, 2019 24.22 24.27 24.22 24.27 702 +0.12(+0.50%)
Jul 17, 2019 24.16 24.16 24.15 24.15 6,900 +0.02(+0.08%)
Jul 16, 2019 24.13 24.13 24.13 24.13 100 +0.00(+0.00%)
Jul 15, 2019 24.13 24.13 24.13 24.13 100 +0.10(+0.42%)
Jul 12, 2019 24.04 24.04 24.03 24.03 400 -0.02(-0.08%)
Jul 11, 2019 24.11 24.11 24.05 24.05 1,169 +0.00(+0.00%)
Jul 10, 2019 24.05 24.05 24.05 24.05 100 -0.02(-0.08%)
Jul 08, 2019 24.07 24.07 24.07 0 -0.07(-0.29%)
Jul 05, 2019 24.13 24.14 24.12 24.14 600 -0.11(-0.45%)
Jul 04, 2019 24.23 24.25 24.23 24.25 1,000 +0.00(+0.00%)
Jul 03, 2019 24.22 24.27 24.22 24.25 6,455 +0.07(+0.29%)
Jul 02, 2019 24.08 24.18 24.08 24.18 1,000 +0.15(+0.62%)
Jun 28, 2019 24.03 24.03 24.03 0 +0.08(+0.33%)
Jun 27, 2019 23.92 23.95 23.92 23.95 800 -0.08(-0.33%)
Jun 26, 2019 24.03 24.03 24.03 24.03 900 +0.01(+0.04%)
Jun 25, 2019 24.02 24.02 24.02 24.02 901 -0.11(-0.46%)
Jun 24, 2019 24.17 24.17 24.13 24.13 436 -0.05(-0.21%)
Jun 20, 2019 24.18 24.18 24.18 0 +0.09(+0.37%)
Jun 19, 2019 24.07 24.09 24.04 24.09 1,400 +0.12(+0.50%)
Jun 17, 2019 23.97 23.97 23.97 0 +0.25(+1.05%)
Jun 12, 2019 23.72 23.72 23.72 0 +0.04(+0.17%)
Jun 11, 2019 23.66 23.68 23.66 23.68 1,138 +0.10(+0.42%)
Jun 10, 2019 23.66 23.66 23.58 23.58 900 -0.03(-0.13%)
Jun 07, 2019 23.60 23.61 23.60 23.61 1,026 -0.06(-0.25%)
Jun 06, 2019 23.65 23.67 23.65 23.67 1,780 +0.10(+0.42%)
Jun 05, 2019 23.62 23.62 23.55 23.57 440 +0.04(+0.17%)
Jun 04, 2019 23.43 23.53 23.43 23.53 200 +0.20(+0.86%)
Jun 03, 2019 23.33 23.33 23.30 23.33 800 +0.08(+0.34%)
May 31, 2019 23.20 23.31 23.20 23.25 2,700 -0.13(-0.56%)
May 30, 2019 23.35 23.38 23.35 23.38 800 +0.01(+0.04%)
May 29, 2019 23.39 23.40 23.34 23.37 5,100 -0.20(-0.85%)
May 28, 2019 23.63 23.63 23.57 23.57 1,100 -0.09(-0.38%)
May 27, 2019 23.59 23.66 23.59 23.66 500 +0.04(+0.17%)
May 24, 2019 23.62 23.62 23.62 23.62 500 +0.14(+0.60%)
May 23, 2019 23.48 23.48 23.48 23.48 200 -0.18(-0.76%)
May 22, 2019 23.68 23.68 23.66 23.66 700 -0.18(-0.76%)
May 21, 2019 23.86 23.86 23.80 23.84 800 +0.06(+0.25%)
May 17, 2019 23.78 23.78 23.78 0 -0.07(-0.29%)
May 16, 2019 23.91 23.92 23.85 23.85 1,700 -0.06(-0.25%)
May 15, 2019 23.91 23.91 23.91 6 +0.00(+0.00%)
May 14, 2019 23.91 23.91 23.91 23.91 119 +0.15(+0.63%)
May 13, 2019 23.78 23.78 23.71 23.76 880 -0.04(-0.17%)
May 10, 2019 23.77 23.80 23.63 23.80 1,476 -0.15(-0.63%)
May 08, 2019 23.95 23.95 23.95 0 +0.12(+0.50%)
May 07, 2019 23.86 23.86 23.80 23.83 2,020 -0.12(-0.50%)
May 06, 2019 23.85 23.95 23.85 23.95 526 +0.07(+0.29%)
May 03, 2019 23.88 23.88 23.88 23.88 200 -0.03(-0.13%)
May 02, 2019 23.91 23.91 23.91 23.91 141 -0.21(-0.87%)
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.