iShares Flexible Monthly Income ETF (TSX:XFLI)
Canada
· Delayed Price · Currency is CAD 40.44
+0.13 (0.32%)
Aug 14, 2025, 9:30 AM EDT
TSX:XFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.45 | 40.45 | 40.38 | 40.44 | - | 0.32% | 1,091 |
| Aug 13, 2025 | 40.33 | 40.33 | 40.31 | 40.31 | - | 0.10% | 1,700 |
| Aug 12, 2025 | 40.22 | 40.27 | 40.20 | 40.27 | - | 0.05% | 1,700 |
| Aug 11, 2025 | 40.25 | 40.28 | 40.21 | 40.25 | - | 0.20% | 2,700 |
| Aug 8, 2025 | 40.15 | 40.17 | 40.15 | 40.17 | - | 0.02% | 200 |
| Aug 7, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | - | 0.07% | 300 |
| Aug 6, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | - | -0.20% | 400 |
| Aug 5, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | - | 0.15% | 100 |
| Aug 1, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | - | -0.22% | 200 |
| Jul 31, 2025 | 40.29 | 40.29 | 40.18 | 40.24 | - | 0.07% | 1,500 |
| Jul 30, 2025 | 40.14 | 40.21 | 40.14 | 40.21 | - | 0.50% | 3,200 |
| Jul 29, 2025 | 40.01 | 40.05 | 40.01 | 40.01 | - | 0.30% | 2,400 |
| Jul 28, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | - | -0.30% | 400 |
| Jul 25, 2025 | 39.89 | 40.04 | 39.89 | 40.01 | - | 0.83% | 3,300 |
| Jul 24, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | - | -0.03% | - |
| Jul 23, 2025 | 39.73 | 39.76 | 39.69 | 39.69 | - | -0.08% | 4,300 |
| Jul 22, 2025 | 39.89 | 39.89 | 39.72 | 39.72 | - | -0.45% | 1,500 |
| Jul 21, 2025 | 39.93 | 39.93 | 39.89 | 39.90 | - | 0.03% | 4,200 |
| Jul 18, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | - | -0.15% | 500 |
| Jul 17, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | 0.53% | 600 |
| Jul 16, 2025 | 39.80 | 39.80 | 39.70 | 39.74 | - | -0.15% | 2,500 |
| Jul 15, 2025 | 39.75 | 39.80 | 39.75 | 39.80 | - | - | 500 |
| Jul 14, 2025 | 39.74 | 39.80 | 39.74 | 39.80 | - | 0.08% | 1,500 |
| Jul 11, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | - | - | 200 |
| Jul 10, 2025 | 39.80 | 39.80 | 39.77 | 39.77 | - | -0.13% | 3,200 |
| Jul 9, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | - | 0.28% | 200 |
| Jul 8, 2025 | 39.73 | 39.73 | 39.71 | 39.71 | - | 0.03% | 500 |
| Jul 7, 2025 | 39.76 | 39.76 | 39.70 | 39.70 | - | 0.20% | 1,400 |
| Jul 4, 2025 | 39.15 | 39.64 | 39.15 | 39.62 | - | -0.18% | 3,600 |
| Jul 3, 2025 | 39.68 | 39.69 | 39.68 | 39.69 | - | 0.30% | 1,600 |
| Jul 2, 2025 | 39.71 | 39.71 | 39.57 | 39.57 | - | -0.28% | 1,100 |
| Jun 30, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | - | -0.70% | 16,000 |
| Jun 27, 2025 | 39.74 | 39.96 | 39.74 | 39.96 | - | 0.71% | 400 |
| Jun 26, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | - | -0.45% | 600 |
| Jun 25, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | -0.13% | 500 |
| Jun 24, 2025 | 39.92 | 39.92 | 39.90 | 39.91 | - | 0.05% | 2,200 |
| Jun 23, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | - | 0.08% | - |
| Jun 20, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | -0.92% | 200 |
| Jun 19, 2025 | 39.93 | 40.25 | 39.85 | 40.23 | - | 1.23% | 4,400 |
| Jun 18, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | - | 0.38% | 1,700 |
| Jun 17, 2025 | 39.50 | 39.59 | 39.50 | 39.59 | - | 0.71% | 2,300 |
| Jun 16, 2025 | 39.30 | 39.33 | 39.30 | 39.31 | - | -0.20% | 2,900 |
| Jun 13, 2025 | 39.45 | 39.45 | 39.39 | 39.39 | - | -0.28% | 800 |
| Jun 12, 2025 | 39.55 | 39.55 | 39.50 | 39.50 | - | -0.35% | 1,700 |
| Jun 11, 2025 | 39.62 | 39.64 | 39.61 | 39.64 | - | 0.05% | 700 |
| Jun 10, 2025 | 39.66 | 39.66 | 39.59 | 39.62 | - | 0.05% | 4,100 |
| Jun 9, 2025 | 39.58 | 39.60 | 39.57 | 39.60 | - | 0.05% | 2,500 |
| Jun 6, 2025 | 39.55 | 39.58 | 39.55 | 39.58 | - | 0.10% | 700 |
| Jun 5, 2025 | 39.50 | 39.55 | 39.50 | 39.54 | - | -0.15% | 1,700 |
| Jun 4, 2025 | 39.61 | 39.61 | 39.55 | 39.60 | - | -0.15% | 400 |