iShares S&P TSX Capped Fncls Indx Fnd: TSE:XFN historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	25.08	25.25	25.02	25.19	510,411
May 22, 2013	25.39	25.56	25.26	25.33	408,115
May 21, 2013	25.05	25.40	25.05	25.32	573,750
May 17, 2013	24.74	25.02	24.66	24.97	338,956
May 16, 2013	24.69	24.84	24.69	24.71	136,982
May 15, 2013	24.75	24.77	24.52	24.66	810,049
May 14, 2013	24.82	24.92	24.78	24.83	922,297
May 13, 2013	24.86	24.86	24.64	24.78	125,237
May 10, 2013	24.85	24.87	24.79	24.83	68,699
May 9, 2013	25.04	25.06	24.80	24.82	89,204
May 8, 2013	24.93	25.06	24.90	25.01	117,043
May 7, 2013	24.82	24.99	24.82	24.92	342,418
May 6, 2013	24.79	24.88	24.78	24.80	282,541
May 3, 2013	24.82	24.93	24.72	24.72	539,935
May 2, 2013	24.42	24.78	24.41	24.67	145,874
May 1, 2013	24.59	24.60	24.35	24.48	355,114
Apr 30, 2013	24.35	24.65	24.21	24.56	406,517
Apr 29, 2013	24.25	24.40	24.19	24.39	63,245
Apr 26, 2013	24.17	24.24	24.09	24.18	786,985
Apr 25, 2013	24.23	24.25	24.16	24.21	86,876
Apr 24, 2013	24.04	24.22	23.95	24.21	298,980
Apr 23, 2013	24.02	24.13	23.95	24.05	104,653
Apr 22, 2013	24.16	24.16	23.96	24.02	321,286
Apr 19, 2013	23.95	24.13	23.93	24.13	593,468
Apr 18, 2013	24.17	24.17	23.92	23.95	786,064
Apr 17, 2013	24.16	24.24	23.90	24.03	668,252
Apr 16, 2013	24.02	24.25	23.96	24.21	103,034
Apr 15, 2013	24.21	24.31	23.91	23.91	101,101
Apr 12, 2013	24.29	24.35	24.20	24.35	429,340
Apr 11, 2013	24.51	24.51	24.33	24.37	115,630