Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,310.83 +2.93 (+0.09%) Nikkei
38,835.68 +218.58 (+0.57%) Hang Seng
18,890.56 -305.04 (-1.59%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,479.80 -742.10 (-1.06%) CMC Crypto 200
1,511.37 -15.04 (-0.99%)
iShares S&P/TSX Capped Financials Index ETF (XFN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 50.20 | 50.44 | 50.15 | 50.26 | 50.26 | 337,000 |
| 21 May 2024 | 50.47 | 50.76 | 50.40 | 50.61 | 50.61 | 97,400 |
| 17 May 2024 | 50.46 | 50.71 | 50.42 | 50.71 | 50.71 | 126,100 |
| 16 May 2024 | 50.39 | 50.59 | 50.36 | 50.45 | 50.45 | 105,000 |
| 15 May 2024 | 50.40 | 50.45 | 50.26 | 50.39 | 50.39 | 206,200 |
| 14 May 2024 | 50.35 | 50.42 | 50.16 | 50.23 | 50.23 | 316,300 |
| 13 May 2024 | 50.31 | 50.46 | 50.18 | 50.24 | 50.24 | 230,100 |
| 10 May 2024 | 50.22 | 50.34 | 50.18 | 50.20 | 50.20 | 211,700 |
| 09 May 2024 | 49.92 | 50.23 | 49.92 | 50.23 | 50.23 | 192,000 |
| 08 May 2024 | 49.35 | 49.93 | 49.35 | 49.91 | 49.91 | 136,900 |
| 07 May 2024 | 49.65 | 49.77 | 49.52 | 49.54 | 49.54 | 85,800 |
| 06 May 2024 | 49.12 | 49.56 | 49.12 | 49.54 | 49.54 | 287,300 |
| 03 May 2024 | 49.03 | 49.13 | 48.87 | 49.01 | 49.01 | 161,700 |
| 02 May 2024 | 48.87 | 49.02 | 48.62 | 48.80 | 48.80 | 212,300 |
| 01 May 2024 | 48.33 | 49.03 | 48.33 | 48.73 | 48.73 | 239,000 |
| 30 Apr 2024 | 48.46 | 48.80 | 48.46 | 48.48 | 48.48 | 158,900 |
| 29 Apr 2024 | 48.69 | 48.82 | 48.46 | 48.67 | 48.67 | 190,300 |
| 26 Apr 2024 | 48.51 | 48.74 | 48.48 | 48.69 | 48.69 | 114,100 |
| 25 Apr 2024 | 48.19 | 48.49 | 47.92 | 48.45 | 48.45 | 168,500 |
| 24 Apr 2024 | 48.71 | 48.94 | 48.42 | 48.59 | 48.59 | 141,600 |
| 24 Apr 2024 | 0.154 Dividend | |||||
| 23 Apr 2024 | 48.82 | 49.02 | 48.75 | 48.96 | 48.81 | 237,200 |
| 22 Apr 2024 | 48.52 | 48.87 | 48.49 | 48.74 | 48.59 | 213,800 |
| 19 Apr 2024 | 48.05 | 48.52 | 48.05 | 48.47 | 48.32 | 263,700 |
| 18 Apr 2024 | 48.09 | 48.36 | 47.89 | 48.11 | 47.96 | 264,400 |
| 17 Apr 2024 | 48.11 | 48.42 | 47.83 | 48.05 | 47.90 | 271,100 |
| 16 Apr 2024 | 48.22 | 48.23 | 47.82 | 47.99 | 47.84 | 354,100 |
| 15 Apr 2024 | 48.95 | 49.16 | 48.21 | 48.36 | 48.21 | 144,500 |
| 12 Apr 2024 | 48.95 | 49.01 | 48.49 | 48.66 | 48.51 | 415,300 |
| 11 Apr 2024 | 49.26 | 49.27 | 48.81 | 49.10 | 48.95 | 231,700 |
| 10 Apr 2024 | 49.66 | 49.66 | 49.10 | 49.31 | 49.15 | 331,500 |
| 09 Apr 2024 | 50.07 | 50.14 | 49.64 | 50.06 | 49.90 | 143,000 |
| 08 Apr 2024 | 49.85 | 50.01 | 49.85 | 49.99 | 49.83 | 106,200 |
| 05 Apr 2024 | 49.53 | 49.87 | 49.45 | 49.75 | 49.59 | 346,000 |
| 04 Apr 2024 | 49.70 | 49.91 | 49.28 | 49.37 | 49.21 | 196,400 |
| 03 Apr 2024 | 49.18 | 49.63 | 49.18 | 49.43 | 49.27 | 107,600 |
| 02 Apr 2024 | 49.52 | 49.58 | 49.27 | 49.31 | 49.15 | 192,500 |
| 01 Apr 2024 | 50.05 | 50.05 | 49.64 | 49.83 | 49.67 | 157,000 |
| 28 Mar 2024 | 49.95 | 50.18 | 49.90 | 50.04 | 49.88 | 263,100 |
| 27 Mar 2024 | 49.58 | 49.90 | 49.58 | 49.90 | 49.74 | 60,700 |
| 26 Mar 2024 | 49.50 | 49.72 | 49.35 | 49.47 | 49.31 | 131,600 |
| 25 Mar 2024 | 49.51 | 49.82 | 49.46 | 49.48 | 49.32 | 228,300 |
| 22 Mar 2024 | 49.86 | 50.00 | 49.56 | 49.58 | 49.42 | 101,000 |
| 22 Mar 2024 | 0.186 Dividend | |||||
| 21 Mar 2024 | 49.95 | 50.25 | 49.95 | 50.07 | 49.73 | 118,300 |
| 20 Mar 2024 | 49.46 | 49.80 | 49.41 | 49.74 | 49.40 | 100,700 |
| 19 Mar 2024 | 49.34 | 49.55 | 49.34 | 49.39 | 49.05 | 111,800 |
| 18 Mar 2024 | 49.34 | 49.38 | 49.12 | 49.26 | 48.92 | 139,300 |
| 15 Mar 2024 | 49.17 | 49.45 | 49.14 | 49.31 | 48.97 | 170,000 |
| 14 Mar 2024 | 49.70 | 49.70 | 49.11 | 49.33 | 48.99 | 172,900 |
| 13 Mar 2024 | 49.60 | 49.80 | 49.57 | 49.71 | 49.37 | 174,000 |
| 12 Mar 2024 | 49.52 | 49.58 | 49.31 | 49.56 | 49.22 | 167,000 |
| 11 Mar 2024 | 49.08 | 49.47 | 49.04 | 49.44 | 49.10 | 130,100 |
| 08 Mar 2024 | 49.41 | 49.50 | 49.20 | 49.28 | 48.94 | 214,700 |
| 07 Mar 2024 | 49.20 | 49.39 | 49.16 | 49.34 | 49.00 | 119,900 |
| 06 Mar 2024 | 49.20 | 49.39 | 48.96 | 49.07 | 48.73 | 222,800 |
| 05 Mar 2024 | 48.79 | 49.14 | 48.79 | 48.98 | 48.64 | 489,200 |
| 04 Mar 2024 | 48.61 | 48.98 | 48.61 | 48.77 | 48.44 | 91,500 |
| 01 Mar 2024 | 48.62 | 48.94 | 48.57 | 48.77 | 48.44 | 235,000 |
| 29 Feb 2024 | 48.59 | 48.60 | 48.22 | 48.55 | 48.22 | 124,200 |
| 28 Feb 2024 | 48.38 | 48.59 | 48.25 | 48.25 | 47.92 | 99,800 |
| 27 Feb 2024 | 48.29 | 48.44 | 48.20 | 48.37 | 48.04 | 293,100 |
| 26 Feb 2024 | 48.72 | 49.06 | 48.44 | 48.49 | 48.16 | 588,300 |
| 23 Feb 2024 | 48.60 | 48.93 | 48.60 | 48.84 | 48.51 | 190,300 |
| 23 Feb 2024 | 0.186 Dividend | |||||
| 22 Feb 2024 | 48.50 | 48.84 | 48.45 | 48.71 | 48.19 | 219,900 |
| 21 Feb 2024 | 48.54 | 48.54 | 48.15 | 48.28 | 47.77 | 191,700 |
| 20 Feb 2024 | 48.29 | 48.75 | 48.28 | 48.60 | 48.08 | 356,400 |
| 16 Feb 2024 | 48.40 | 48.66 | 48.39 | 48.45 | 47.93 | 315,600 |
| 15 Feb 2024 | 47.90 | 48.55 | 47.90 | 48.40 | 47.88 | 304,400 |
| 14 Feb 2024 | 47.16 | 47.63 | 47.16 | 47.62 | 47.11 | 207,300 |
| 13 Feb 2024 | 47.25 | 47.38 | 46.51 | 46.85 | 46.35 | 387,800 |
| 12 Feb 2024 | 47.52 | 47.88 | 47.50 | 47.72 | 47.21 | 202,800 |
| 09 Feb 2024 | 47.11 | 47.53 | 47.06 | 47.50 | 46.99 | 261,700 |
| 08 Feb 2024 | 47.32 | 47.32 | 46.76 | 47.15 | 46.65 | 548,800 |
| 07 Feb 2024 | 47.49 | 47.53 | 47.21 | 47.43 | 46.93 | 343,100 |
| 06 Feb 2024 | 47.25 | 47.53 | 47.25 | 47.49 | 46.98 | 47,200 |
| 05 Feb 2024 | 47.50 | 47.50 | 47.08 | 47.29 | 46.79 | 142,000 |
| 02 Feb 2024 | 47.53 | 47.61 | 47.19 | 47.56 | 47.05 | 135,200 |
| 01 Feb 2024 | 47.70 | 47.76 | 47.13 | 47.60 | 47.09 | 175,800 |
| 31 Jan 2024 | 48.12 | 48.26 | 47.67 | 47.70 | 47.19 | 250,900 |
| 30 Jan 2024 | 48.16 | 48.33 | 48.04 | 48.23 | 47.72 | 79,800 |
| 29 Jan 2024 | 47.95 | 48.17 | 47.74 | 48.17 | 47.66 | 156,900 |
| 26 Jan 2024 | 47.84 | 48.03 | 47.84 | 48.00 | 47.49 | 78,800 |
| 25 Jan 2024 | 47.96 | 47.97 | 47.73 | 47.96 | 47.45 | 130,200 |
| 25 Jan 2024 | 0.186 Dividend | |||||
| 24 Jan 2024 | 47.88 | 48.14 | 47.88 | 47.97 | 47.28 | 267,300 |
| 23 Jan 2024 | 47.75 | 47.85 | 47.60 | 47.73 | 47.04 | 100,500 |
| 22 Jan 2024 | 47.61 | 47.70 | 47.42 | 47.68 | 46.99 | 191,000 |
| 19 Jan 2024 | 46.90 | 47.54 | 46.81 | 47.50 | 46.81 | 114,500 |
| 18 Jan 2024 | 46.84 | 47.06 | 46.74 | 46.93 | 46.25 | 160,700 |
| 17 Jan 2024 | 46.70 | 46.87 | 46.51 | 46.75 | 46.07 | 177,200 |
| 16 Jan 2024 | 46.98 | 47.15 | 46.74 | 47.14 | 46.46 | 164,400 |
| 15 Jan 2024 | 47.04 | 47.23 | 46.86 | 47.21 | 46.53 | 71,800 |
| 12 Jan 2024 | 47.35 | 47.53 | 46.99 | 47.06 | 46.38 | 96,300 |
| 11 Jan 2024 | 47.60 | 47.64 | 46.95 | 47.23 | 46.55 | 216,800 |
| 10 Jan 2024 | 47.72 | 47.96 | 47.66 | 47.68 | 46.99 | 191,000 |
| 09 Jan 2024 | 48.15 | 48.15 | 47.70 | 47.84 | 47.15 | 329,100 |
| 08 Jan 2024 | 47.89 | 48.30 | 47.89 | 48.30 | 47.60 | 99,800 |
| 05 Jan 2024 | 47.56 | 48.03 | 47.56 | 47.89 | 47.20 | 202,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.