Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 17, 2023
27.10
0
+0.25(+0.93%)
Oct 13, 2023
26.85
1
-0.12(-0.44%)
Oct 11, 2023
26.97
80
+0.39(+1.47%)
Oct 06, 2023
26.58
0
+0.36(+1.37%)
Oct 05, 2023
26.22
26.22
26.22
26.22
200
+0.09(+0.34%)
Oct 04, 2023
26.12
26.13
26.12
26.13
700
-0.05(-0.19%)
Oct 03, 2023
26.18
26.18
26.18
26.18
101
-0.52(-1.95%)
Sep 29, 2023
26.70
5
-0.02(-0.07%)
Sep 28, 2023
26.72
26.72
26.72
26.72
300
+0.26(+0.98%)
Sep 27, 2023
26.44
26.46
26.44
26.46
1,100
-0.39(-1.45%)
Sep 25, 2023
26.85
0
-0.20(-0.74%)
Sep 22, 2023
27.02
27.05
27.02
27.05
16,100
-0.06(-0.22%)
Sep 21, 2023
27.18
27.18
27.11
27.11
700
-0.41(-1.49%)
Sep 19, 2023
27.52
0
-0.17(-0.61%)
Sep 18, 2023
27.80
27.80
27.69
27.69
302
+0.00(+0.00%)
Sep 15, 2023
27.80
27.80
27.69
27.69
501
-0.06(-0.22%)
Sep 14, 2023
27.43
27.75
27.43
27.75
1,639
+0.35(+1.28%)
Sep 13, 2023
27.40
27.40
27.40
27.40
100
+0.00(+0.00%)
Sep 11, 2023
27.40
0
+0.13(+0.48%)
Sep 08, 2023
27.27
27.27
27.27
27.27
246
-0.14(-0.51%)
Sep 07, 2023
27.41
27.41
27.41
27.41
300
-0.13(-0.47%)
Sep 06, 2023
27.54
27.54
27.54
27.54
1,101
-0.17(-0.61%)
Sep 05, 2023
27.70
27.71
27.70
27.71
1,900
-0.14(-0.50%)
Sep 01, 2023
27.85
0
+0.24(+0.87%)
Aug 31, 2023
27.61
27.61
27.61
27.61
215
-0.08(-0.29%)
Aug 30, 2023
27.57
27.69
27.57
27.69
995
+0.05(+0.18%)
Aug 29, 2023
27.34
27.64
27.34
27.64
264
+0.30(+1.10%)
Aug 28, 2023
27.02
27.34
27.02
27.34
18,694
+0.23(+0.85%)
Aug 25, 2023
27.11
27.11
27.10
27.11
20,003
+0.04(+0.15%)
Aug 24, 2023
27.19
27.19
27.07
27.07
4,609
-0.14(-0.51%)
Aug 17, 2023
27.21
0
+0.03(+0.11%)
Aug 15, 2023
27.18
37
-0.37(-1.34%)
Aug 14, 2023
27.56
27.56
27.55
27.55
748
-0.01(-0.04%)
Aug 10, 2023
27.56
61
+0.00(+0.00%)
Aug 09, 2023
27.59
27.59
27.56
27.56
401
+0.07(+0.25%)
Aug 08, 2023
27.38
27.49
27.38
27.49
794
-0.11(-0.40%)
Aug 04, 2023
27.60
0
-0.15(-0.54%)
Jul 27, 2023
27.75
0
+0.00(+0.00%)
Jul 25, 2023
27.75
0
+0.08(+0.29%)
Jul 21, 2023
27.67
14
-0.03(-0.11%)
Jul 19, 2023
27.70
0
+0.59(+2.18%)
Jul 12, 2023
27.11
0
+0.41(+1.54%)
Jul 10, 2023
26.70
1
+0.27(+1.02%)
Jul 06, 2023
26.43
0
-0.34(-1.27%)
Jul 05, 2023
26.76
26.77
26.76
26.77
700
+0.52(+1.98%)
Jun 29, 2023
26.25
0
-0.07(-0.27%)
Jun 28, 2023
26.32
26.32
26.32
26.32
750
+0.20(+0.77%)
Jun 26, 2023
26.12
0
-0.20(-0.76%)
Jun 22, 2023
26.32
0
-0.21(-0.79%)
Jun 21, 2023
26.53
26.53
26.53
26.53
200
-0.37(-1.38%)
Jun 09, 2023
26.90
0
-0.10(-0.37%)
Jun 08, 2023
27.00
27.00
27.00
27.00
200
+0.03(+0.11%)
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
.