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 (%)
May 30, 2022 27.45 34 +0.35(+1.29%)
May 27, 2022 27.10 27.10 27.10 27.10 100 +0.12(+0.44%)
May 26, 2022 26.98 26.98 26.98 26.98 125 +0.26(+0.97%)
May 25, 2022 26.72 26.72 26.72 26.72 164 +0.27(+1.02%)
May 24, 2022 26.35 26.45 26.35 26.45 524 +0.11(+0.42%)
May 20, 2022 26.34 0 -0.19(-0.72%)
May 19, 2022 26.53 26.53 26.53 26.53 700 +0.36(+1.38%)
May 18, 2022 26.31 26.31 26.17 26.17 560 -0.55(-2.06%)
May 17, 2022 26.65 26.72 26.65 26.72 400 +0.38(+1.44%)
May 16, 2022 26.34 26.34 26.34 26.34 200 +0.15(+0.57%)
May 13, 2022 25.92 26.21 25.92 26.19 3,700 +0.05(+0.19%)
May 11, 2022 26.14 0 +0.24(+0.93%)
May 10, 2022 25.86 25.90 25.86 25.90 1,505 -0.44(-1.67%)
May 09, 2022 26.34 26.34 26.34 26.34 300 -1.16(-4.22%)
May 05, 2022 27.50 0 +0.18(+0.66%)
Apr 29, 2022 27.32 0 +0.02(+0.07%)
Apr 28, 2022 27.30 27.30 27.30 27.30 1,100 +0.19(+0.70%)
Apr 26, 2022 27.11 27 -0.48(-1.74%)
Apr 22, 2022 27.59 16 -0.59(-2.09%)
Apr 21, 2022 28.59 28.59 28.18 28.18 771 -0.53(-1.85%)
Apr 20, 2022 28.71 28.71 28.71 28.71 761 +0.03(+0.10%)
Apr 19, 2022 28.58 28.68 28.58 28.68 1,590 +0.31(+1.09%)
Apr 14, 2022 28.37 44 +0.17(+0.60%)
Apr 07, 2022 28.20 25 -0.32(-1.12%)
Apr 04, 2022 28.52 57 +0.16(+0.56%)
Apr 01, 2022 28.34 28.36 28.31 28.36 3,316 -0.22(-0.77%)
Mar 30, 2022 28.58 51 -0.08(-0.28%)
Mar 29, 2022 28.58 28.66 28.58 28.66 299 +0.35(+1.24%)
Mar 28, 2022 28.31 28.31 28.31 28.31 162 -0.16(-0.56%)
Mar 24, 2022 28.47 0 -0.35(-1.21%)
Mar 22, 2022 28.82 1 +0.24(+0.84%)
Mar 17, 2022 28.58 64 +0.45(+1.60%)
Mar 16, 2022 28.13 28.13 28.13 28.13 145 +0.54(+1.96%)
Mar 15, 2022 27.44 27.59 27.44 27.59 1,051 -0.49(-1.75%)
Mar 10, 2022 28.08 27 +0.36(+1.30%)
Mar 08, 2022 27.72 159 -0.29(-1.04%)
Mar 07, 2022 27.99 28.01 27.99 28.01 400 -0.09(-0.32%)
Mar 03, 2022 27.99 28.10 0 +0.13(+0.46%)
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.