Ishares Edge MSCI Multifact Can ETF (TSX: XFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021		27.40	27.40	27.40	0	+0.06(+0.22%)
May 27, 2021	27.32	27.34	27.32	27.34	1,700	+0.08(+0.29%)
May 26, 2021	27.26	27.26	27.26	27.26	285	+0.14(+0.52%)
May 25, 2021	27.12	27.12	27.10	27.12	1,100	+0.07(+0.26%)
May 21, 2021		27.05	27.05	27.05	0	-0.02(-0.07%)
May 20, 2021	27.07	27.07	27.07	27.07	100	+0.09(+0.33%)
May 19, 2021	26.98	26.98	26.98	26.98	100	-0.09(-0.33%)
May 18, 2021	27.02	27.07	27.02	27.07	1,400	+0.12(+0.45%)
May 17, 2021	26.90	26.95	26.90	26.95	386	+0.26(+0.97%)
May 14, 2021	26.69	26.69	26.69	26.69	200	+0.18(+0.68%)
May 13, 2021	26.51	26.51	26.51	26.51	194	+0.10(+0.38%)
May 12, 2021	26.57	26.58	26.41	26.41	2,645	-0.27(-1.01%)
May 11, 2021	26.62	26.68	26.62	26.68	500	-0.29(-1.08%)
May 10, 2021	26.95	26.97	26.95	26.97	1,147	+0.04(+0.15%)
May 07, 2021	26.87	26.93	26.87	26.93	2,807	+0.12(+0.45%)
May 06, 2021	26.81	26.81	26.81	26.81	100	+0.13(+0.49%)
May 05, 2021	26.68	26.68	26.68	26.68	100	+0.18(+0.68%)
May 04, 2021	26.50	26.50	26.50	26.50	200	-0.23(-0.86%)
May 03, 2021	26.60	26.73	26.60	26.73	1,500	+0.28(+1.06%)
Apr 30, 2021	26.46	26.46	26.45	26.45	200	-0.25(-0.94%)
Apr 29, 2021	26.76	26.76	26.60	26.70	3,600	-0.11(-0.41%)
Apr 28, 2021	26.79	26.81	26.79	26.81	1,100	+0.12(+0.45%)
Apr 27, 2021	26.69	26.72	26.69	26.69	1,000	-0.04(-0.15%)
Apr 26, 2021	26.71	26.73	26.71	26.73	1,009	+0.08(+0.30%)
Apr 23, 2021	26.65	26.65	26.65	26.65	100	+0.03(+0.11%)
Apr 22, 2021	26.62	26.62	26.62	26.62	200	-0.11(-0.41%)
Apr 21, 2021	26.69	26.73	26.69	26.73	319	+0.18(+0.68%)
Apr 20, 2021	26.62	26.62	26.55	26.55	301	-0.17(-0.64%)
Apr 19, 2021	26.72	26.72	26.72	26.72	1,615	-0.11(-0.41%)
Apr 16, 2021	26.83	26.83	26.83	26.83	728	+0.10(+0.37%)
Apr 15, 2021	26.73	26.73	26.73	26.73	362	+0.27(+1.02%)
Apr 12, 2021		26.46	26.46	26.46	0	+0.03(+0.11%)
Apr 09, 2021		26.43	26.43	26.43	1	+0.00(+0.00%)
Apr 08, 2021	26.43	26.43	26.43	26.43	300	+0.05(+0.19%)
Apr 07, 2021	26.38	26.38	26.38	26.38	500	-0.06(-0.23%)
Apr 06, 2021	26.44	26.44	26.44	26.44	300	+0.20(+0.76%)
Apr 05, 2021	26.27	26.27	26.23	26.24	864	+0.27(+1.04%)
Apr 01, 2021		25.97	25.97	25.97	0	+0.29(+1.13%)
Mar 31, 2021	25.73	25.73	25.68	25.68	1,516	+0.11(+0.43%)
Mar 30, 2021	25.57	25.57	25.57	25.57	1,177	-0.05(-0.20%)
Mar 29, 2021	25.49	25.64	25.49	25.62	1,502	-0.07(-0.27%)
Mar 26, 2021	25.60	25.69	25.60	25.69	1,630	+0.25(+0.98%)
Mar 25, 2021	25.32	25.44	25.32	25.44	2,700	-0.44(-1.70%)
Mar 24, 2021		25.88	25.88	25.88	3	+0.00(+0.00%)
Mar 23, 2021	25.88	25.88	25.88	25.88	1,100	-0.22(-0.84%)
Mar 22, 2021	26.16	26.16	26.10	26.10	3,200	+0.01(+0.04%)
Mar 19, 2021	26.09	26.13	26.09	26.09	500	+0.00(+0.00%)
Mar 18, 2021	26.11	26.11	26.09	26.09	555	-0.01(-0.04%)
Mar 17, 2021	26.09	26.10	26.09	26.10	2,405	+0.06(+0.23%)
Mar 16, 2021	26.04	26.04	26.04	26.04	1,059	-0.07(-0.27%)
Mar 15, 2021	26.08	26.11	26.00	26.11	1,400	-0.02(-0.08%)
Mar 12, 2021	26.13	26.13	26.13	26.13	500	-0.04(-0.15%)
Mar 11, 2021	26.10	26.17	26.10	26.17	1,500	+0.48(+1.87%)
Mar 09, 2021		25.69	25.69	25.69	0	+0.22(+0.86%)
Mar 08, 2021	25.32	25.47	25.32	25.47	803	+0.39(+1.56%)
Mar 05, 2021	24.94	25.08	24.93	25.08	4,800	+0.02(+0.08%)
Mar 04, 2021	25.06	25.06	25.06	25.06	1,200	-0.07(-0.28%)
Mar 03, 2021	25.16	25.16	25.13	25.13	300	-0.09(-0.36%)
Mar 02, 2021	25.04	25.24	25.04	25.22	4,900	+0.17(+0.68%)
Mar 01, 2021	25.00	25.06	25.00	25.05	1,200	+0.27(+1.09%)
Feb 26, 2021	24.78	24.78	24.78	24.78	463	-0.11(-0.44%)
Feb 25, 2021	25.07	25.07	24.89	24.89	400	-0.18(-0.72%)
Feb 23, 2021		25.07	25.07	25.07	0	-0.21(-0.83%)
Feb 22, 2021	25.08	25.28	25.08	25.28	800	+0.22(+0.88%)
Feb 19, 2021	25.06	25.06	25.06	25.06	100	+0.16(+0.64%)
Feb 18, 2021	24.92	24.92	24.90	24.90	6,400	-0.13(-0.52%)
Feb 17, 2021	25.15	25.15	24.98	25.03	16,700	-0.25(-0.99%)
Feb 16, 2021	25.45	25.47	25.28	25.28	10,728	-0.06(-0.24%)
Feb 12, 2021		25.34	25.34	25.34	0	+0.08(+0.32%)
Feb 11, 2021	25.33	25.35	25.26	25.26	2,224	+0.09(+0.36%)
Feb 10, 2021	25.17	25.17	25.17	25.17	2,501	-0.06(-0.24%)
Feb 09, 2021	25.23	25.23	25.23	25.23	100	+0.02(+0.08%)
Feb 08, 2021	25.11	25.22	25.11	25.21	2,403	+0.29(+1.16%)
Feb 05, 2021	24.94	24.94	24.92	24.92	496	+0.24(+0.97%)
Feb 03, 2021		24.68	24.68	24.68	0	+0.08(+0.33%)
Feb 02, 2021	24.45	24.64	24.45	24.60	1,522	+0.12(+0.49%)
Feb 01, 2021	24.50	24.50	24.48	24.48	1,601	+0.27(+1.12%)
Jan 28, 2021		24.21	24.21	24.21	0	+0.39(+1.64%)
Jan 27, 2021	24.00	24.03	23.81	23.82	2,000	-0.61(-2.50%)
Jan 26, 2021	24.65	24.65	24.43	24.43	2,300	-0.14(-0.57%)
Jan 25, 2021	24.56	24.57	24.51	24.57	7,600	+0.03(+0.12%)
Jan 22, 2021	24.52	24.54	24.52	24.54	400	-0.11(-0.45%)
Jan 21, 2021	24.65	24.65	24.65	24.65	500	-0.06(-0.24%)
Jan 20, 2021	24.71	24.71	24.71	24.71	100	+0.18(+0.73%)
Jan 19, 2021	24.55	24.55	24.50	24.53	3,300	-0.04(-0.16%)
Jan 18, 2021	24.61	24.61	24.57	24.57	1,600	+0.03(+0.12%)
Jan 15, 2021	24.50	24.54	24.47	24.54	1,100	-0.08(-0.32%)
Jan 14, 2021	24.72	24.72	24.62	24.62	1,423	-0.06(-0.24%)
Jan 13, 2021	24.73	24.73	24.68	24.68	340	+0.00(+0.00%)
Jan 12, 2021	24.66	24.68	24.66	24.68	805	+0.02(+0.08%)
Jan 11, 2021	24.73	24.73	24.66	24.66	1,597	-0.06(-0.24%)
Jan 08, 2021	24.87	24.87	24.72	24.72	200	-0.21(-0.84%)
Jan 07, 2021	25.01	25.02	24.90	24.93	7,000	+0.04(+0.16%)
Jan 06, 2021	24.89	24.89	24.89	24.89	803	+0.18(+0.73%)
Jan 05, 2021	24.68	24.71	24.68	24.71	442	+0.26(+1.06%)
Jan 04, 2021	24.60	24.60	24.45	24.45	5,300	+0.03(+0.12%)
Dec 31, 2020		24.42	24.42	24.42	0	-0.13(-0.53%)
Dec 30, 2020	24.52	24.55	24.52	24.55	2,200	-0.01(-0.04%)
Dec 29, 2020	24.68	24.68	24.55	24.56	11,300	-0.09(-0.37%)
Dec 24, 2020		24.65	24.65	24.65	0	-0.04(-0.16%)
Dec 23, 2020	24.69	24.70	24.67	24.69	1,443	+0.23(+0.94%)
Dec 21, 2020		24.46	24.46	24.46	0	-0.09(-0.37%)
Dec 18, 2020	24.60	24.60	24.55	24.55	3,700	-0.12(-0.49%)
Dec 17, 2020	24.65	24.67	24.59	24.67	3,700	+0.31(+1.27%)
Dec 16, 2020	24.42	24.42	24.36	24.36	1,120	+0.04(+0.16%)
Dec 15, 2020	24.29	24.32	24.29	24.32	1,300	+0.22(+0.91%)
Dec 14, 2020	24.17	24.18	24.10	24.10	800	-0.12(-0.50%)
Dec 11, 2020	24.22	24.22	24.22	24.22	100	-0.02(-0.08%)
Dec 10, 2020	24.08	24.24	24.08	24.24	2,900	+0.12(+0.50%)
Dec 09, 2020	24.27	24.27	24.12	24.12	11,200	-0.24(-0.99%)
Dec 08, 2020		24.36	24.36	24.36	4	+0.00(+0.00%)
Dec 07, 2020	24.39	24.41	24.36	24.36	893	+0.18(+0.74%)
Dec 04, 2020	24.07	24.18	24.07	24.18	200	+0.09(+0.37%)
Dec 03, 2020	24.08	24.09	24.07	24.09	1,482	+0.04(+0.17%)
Dec 02, 2020	24.05	24.05	24.05	24.05	200	-0.03(-0.12%)
Dec 01, 2020	24.08	24.08	24.08	24.08	400	+0.21(+0.88%)
Nov 30, 2020	23.94	23.94	23.70	23.87	15,290	-0.07(-0.29%)
Nov 27, 2020	23.83	23.94	23.83	23.94	1,005	+0.15(+0.63%)
Nov 25, 2020		23.79	23.79	23.79	0	+0.14(+0.59%)
Nov 24, 2020	23.65	23.65	23.65	23.65	220	+0.03(+0.13%)
Nov 23, 2020	23.66	23.69	23.62	23.62	3,281	+0.03(+0.13%)
Nov 20, 2020	23.61	23.61	23.59	23.59	1,600	+0.00(+0.00%)
Nov 19, 2020	23.55	23.59	23.55	23.59	217	-0.05(-0.21%)
Nov 18, 2020	23.73	23.73	23.64	23.64	825	-0.06(-0.25%)
Nov 17, 2020	23.65	23.70	23.65	23.70	1,800	+0.08(+0.34%)
Nov 13, 2020		23.62	23.62	23.62	0	+0.22(+0.94%)
Nov 12, 2020	23.40	23.40	23.40	23.40	100	-0.16(-0.68%)
Nov 11, 2020	23.56	23.56	23.56	23.56	1,500	+0.18(+0.77%)
Nov 10, 2020	23.44	23.45	23.38	23.38	2,300	-0.07(-0.30%)
Nov 09, 2020	23.45	23.45	23.45	23.45	605	+0.08(+0.34%)
Nov 06, 2020	23.44	23.44	23.37	23.37	4,900	-0.07(-0.30%)
Nov 05, 2020	23.42	23.44	23.42	23.44	3,700	+0.47(+2.05%)
Nov 04, 2020	22.97	22.97	22.97	22.97	100	+0.04(+0.17%)
Nov 03, 2020	22.96	22.96	22.93	22.93	1,300	+0.30(+1.33%)
Nov 02, 2020	22.63	22.63	22.63	22.63	400	+0.35(+1.57%)
Oct 30, 2020	22.24	22.28	22.24	22.28	430	-0.26(-1.15%)
Oct 29, 2020	22.32	22.56	22.32	22.54	11,500	+0.04(+0.18%)
Oct 28, 2020	22.52	22.52	22.50	22.50	1,200	-0.66(-2.85%)
Oct 26, 2020		23.16	23.16	23.16	0	-0.24(-1.03%)
Oct 23, 2020	23.44	23.44	23.40	23.40	2,100	-0.11(-0.47%)
Oct 22, 2020	23.41	23.51	23.41	23.51	1,000	-0.08(-0.34%)
Oct 21, 2020	23.62	23.62	23.59	23.59	1,369	+0.11(+0.47%)
Oct 20, 2020	23.52	23.52	23.45	23.48	1,100	-0.20(-0.84%)
Oct 19, 2020	23.68	23.68	23.68	23.68	105	-0.03(-0.13%)
Oct 16, 2020	23.74	23.74	23.71	23.71	300	-0.03(-0.13%)
Oct 15, 2020	23.74	23.74	23.74	23.74	400	+0.14(+0.59%)
Oct 13, 2020		23.60	23.60	23.60	0	-0.20(-0.84%)
Oct 09, 2020		23.80	23.80	23.80	0	+0.25(+1.06%)
Oct 06, 2020		23.55	23.55	23.55	0	-0.10(-0.42%)
Oct 05, 2020	23.65	23.65	23.65	23.65	400	+0.50(+2.16%)
Oct 02, 2020	23.15	23.15	23.15	23.15	100	-0.13(-0.56%)
Oct 01, 2020	23.32	23.32	23.28	23.28	300	+0.11(+0.47%)
Sep 30, 2020	23.15	23.17	23.15	23.17	600	-0.01(-0.04%)
Sep 29, 2020	23.18	23.18	23.18	23.18	100	+0.09(+0.39%)
Sep 28, 2020	23.09	23.09	23.09	23.09	400	+0.36(+1.58%)
Sep 25, 2020	22.73	22.73	22.73	22.73	200	-0.46(-1.98%)
Sep 23, 2020		23.19	23.19	23.19	0	-0.04(-0.17%)
Sep 22, 2020	23.09	23.23	23.09	23.23	9,600	+0.22(+0.96%)
Sep 21, 2020	23.00	23.01	22.90	23.01	1,207	-0.51(-2.17%)
Sep 18, 2020	23.64	23.66	23.52	23.52	3,927	+0.00(+0.00%)
Sep 17, 2020	23.52	23.52	23.52	23.52	102	-0.16(-0.68%)
Sep 16, 2020	23.68	23.68	23.68	23.68	100	-0.09(-0.38%)
Sep 15, 2020	23.72	23.77	23.72	23.77	1,000	+0.18(+0.76%)
Sep 14, 2020	23.63	23.63	23.59	23.59	250	+0.29(+1.24%)
Sep 11, 2020	23.30	23.30	23.30	23.30	309	+0.03(+0.13%)
Sep 10, 2020	23.42	23.42	23.27	23.27	5,500	-0.31(-1.31%)
Sep 09, 2020	23.50	23.58	23.50	23.58	4,050	-0.27(-1.13%)
Sep 02, 2020		23.85	23.85	23.85	0	+0.00(+0.00%)
Aug 31, 2020	23.85	23.85	23.85	23.85	200	+0.08(+0.34%)
Aug 27, 2020		23.77	23.77	23.77	0	-0.08(-0.34%)
Aug 26, 2020	23.85	23.85	23.85	23.85	200	+0.20(+0.85%)
Aug 25, 2020	23.64	23.65	23.64	23.65	1,000	-0.09(-0.38%)
Aug 24, 2020		23.74	23.74	23.74	21	+0.00(+0.00%)
Aug 21, 2020	23.68	23.74	23.68	23.74	600	-0.15(-0.63%)
Aug 20, 2020	23.92	23.92	23.89	23.89	600	-0.07(-0.29%)
Aug 19, 2020	23.96	23.96	23.96	23.96	250	-0.17(-0.70%)
Aug 18, 2020		24.13	24.13	24.13	4	+0.00(+0.00%)
Aug 17, 2020	24.13	24.13	24.13	24.13	500	+0.39(+1.64%)
Aug 14, 2020	23.73	23.74	23.73	23.74	600	-0.17(-0.71%)
Aug 13, 2020	23.91	23.91	23.91	23.91	200	+0.27(+1.14%)
Aug 11, 2020		23.64	23.64	23.64	0	-0.33(-1.38%)
Aug 10, 2020	23.99	23.99	23.97	23.97	200	-0.30(-1.24%)
Aug 06, 2020		24.27	24.27	24.27	0	+0.15(+0.62%)
Aug 05, 2020	24.12	24.12	24.12	24.12	452	+0.56(+2.38%)
Jul 30, 2020		23.56	23.56	23.56	0	+0.14(+0.60%)
Jul 29, 2020	23.42	23.42	23.42	23.42	100	+0.05(+0.21%)
Jul 28, 2020	23.23	23.37	23.23	23.37	300	+0.35(+1.52%)
Jul 27, 2020		23.02	23.02	23.02	4	+0.00(+0.00%)
Jul 22, 2020		23.02	23.02	23.02	0	-0.04(-0.17%)
Jul 20, 2020		23.06	23.06	23.06	0	+0.16(+0.70%)
Jul 17, 2020	22.87	22.90	22.87	22.90	300	+0.13(+0.57%)
Jul 15, 2020		22.77	22.77	22.77	0	+0.30(+1.34%)
Jul 14, 2020	22.39	22.47	22.30	22.47	3,293	+0.01(+0.04%)
Jul 13, 2020	22.65	22.65	22.46	22.46	1,700	-0.03(-0.13%)
Jul 10, 2020	22.49	22.49	22.49	22.49	400	+0.11(+0.49%)
Jul 09, 2020	22.45	22.45	22.27	22.38	2,319	-0.06(-0.27%)
Jul 08, 2020	22.50	22.50	22.44	22.44	2,900	-0.01(-0.04%)
Jul 07, 2020	22.31	22.45	22.31	22.45	560	+0.10(+0.45%)
Jul 06, 2020	22.38	22.38	22.27	22.35	3,600	+0.12(+0.54%)
Jul 03, 2020	22.23	22.23	22.23	22.23	100	-0.18(-0.80%)
Jul 02, 2020	22.41	22.41	22.41	22.41	154	+0.59(+2.70%)
Jun 29, 2020		21.82	21.82	21.82	0	+0.27(+1.25%)
Jun 26, 2020	21.55	21.55	21.55	21.55	200	+0.05(+0.23%)
Jun 25, 2020	21.50	21.50	21.50	21.50	150	-0.53(-2.41%)
Jun 23, 2020		22.03	22.03	22.03	0	+0.11(+0.50%)
Jun 22, 2020	21.93	21.94	21.92	21.92	1,700	+0.13(+0.60%)
Jun 19, 2020	21.82	21.82	21.79	21.79	200	+0.13(+0.60%)
Jun 18, 2020	21.57	21.66	21.57	21.66	405	+0.09(+0.42%)
Jun 17, 2020	21.60	21.60	21.57	21.57	300	-0.07(-0.32%)
Jun 16, 2020	21.75	21.75	21.64	21.64	300	+0.14(+0.65%)
Jun 15, 2020	20.84	21.50	20.78	21.50	1,202	+0.40(+1.90%)
Jun 12, 2020	21.39	21.39	21.10	21.10	619	-0.56(-2.59%)
Jun 10, 2020		21.66	21.66	21.66	0	-0.25(-1.14%)
Jun 09, 2020	21.86	21.91	21.86	21.91	300	+0.00(+0.00%)
Jun 08, 2020	21.83	21.91	21.83	21.91	702	+0.50(+2.34%)
Jun 05, 2020		21.41	21.41	21.41	25	+0.00(+0.00%)
Jun 04, 2020	21.45	21.45	21.41	21.41	3,400	+0.03(+0.14%)
Jun 03, 2020	21.43	21.43	21.33	21.38	337	+0.03(+0.14%)
Jun 02, 2020	21.30	21.35	21.30	21.35	2,730	-0.06(-0.28%)

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.