The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares S&P/TSX Capped Financl

  • XFN
  • TSX
  • Financial Services
  • Latest 32.34
  • Currency C$
  • Change 0.06
  • Percent Change 0.186 %
  • Volume 117,863
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 32.34 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 32.34 32.03 32.26 32.34 117,863
Aug 28 32.48 32.22 32.47 32.28 429,112
Aug 27 32.53 32.37 32.41 32.51 213,944
Aug 26 32.55 32.34 32.55 32.40 61,094
Aug 25 32.65 32.49 32.50 32.57 54,372
Aug 22 32.74 32.40 32.71 32.45 80,791
Aug 21 32.73 32.52 32.52 32.70 374,961
Aug 20 32.51 32.24 32.36 32.49 289,678
Aug 19 32.42 32.16 32.21 32.34 169,190
Aug 18 32.22 32.07 32.07 32.10 198,566
Aug 15 32.15 31.73 32.14 31.98 424,884
Aug 14 32.08 31.91 31.92 32.08 151,970
Aug 13 31.99 31.82 31.99 31.86 73,906
Aug 12 31.98 31.77 31.86 31.89 176,100
Aug 11 31.89 31.65 31.65 31.81 279,182
Aug 8 31.74 31.49 31.71 31.62 538,067
Aug 7 32.11 31.54 32.10 31.72 687,098
Aug 6 32.01 31.71 31.82 31.97 105,569
Aug 5 32.16 31.84 32.15 31.94 189,537
Aug 1 32.32 31.83 32.30 31.99 736,230
Jul 31 32.68 32.21 32.51 32.35 568,782
Jul 30 32.58 32.35 32.36 32.58 702,754
Jul 29 32.36 32.26 32.27 32.28 541,438
Jul 28 32.27 32.13 32.16 32.20 66,398
Jul 25 32.31 31.98 31.98 32.15 603,954
Jul 24 31.99 31.88 31.92 31.96 55,691
Jul 23 32.02 31.91 32.02 31.96 38,264
Jul 22 32.00 31.86 31.93 31.99 120,771
Jul 21 31.88 31.80 31.88 31.87 35,763
Jul 18 31.95 31.77 31.79 31.89 105,333
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.