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 31.33
  • Currency C$
  • Change -0.21
  • Percent Change -0.666 %
  • Volume 121,616
  • Wed Oct 1, 2014 03:59 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: 31.33 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 31.57 31.24 31.57 31.33 121,616
Sep 30 31.75 31.27 31.44 31.54 103,625
Sep 29 31.55 31.22 31.54 31.50 76,362
Sep 26 31.84 31.26 31.38 31.61 287,218
Sep 25 31.97 31.33 31.97 31.41 244,783
Sep 24 32.27 31.88 32.24 32.04 256,441
Sep 23 32.28 32.16 32.22 32.20 46,541
Sep 22 32.50 32.21 32.37 32.28 91,465
Sep 19 32.74 32.38 32.73 32.43 95,048
Sep 18 32.78 32.64 32.65 32.78 151,523
Sep 17 32.71 32.56 32.71 32.62 58,039
Sep 16 32.80 32.65 32.66 32.72 89,014
Sep 15 32.78 32.66 32.76 32.70 265,499
Sep 12 32.83 32.62 32.65 32.79 110,128
Sep 11 32.74 32.52 32.54 32.63 127,780
Sep 10 32.58 32.48 32.50 32.56 79,136
Sep 9 32.64 32.35 32.45 32.53 78,333
Sep 8 32.48 32.39 32.43 32.48 68,142
Sep 5 32.54 32.39 32.54 32.47 28,527
Sep 4 32.62 32.50 32.56 32.55 172,151
Sep 3 32.66 32.52 32.59 32.59 177,547
Sep 2 32.50 32.25 32.36 32.48 106,118
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
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.