iSHARES SP TSX CAPPED FINANCIAL - Price History
Monthly price history for XFN.TO (iSHARES SP TSX CAPPED FINANCIAL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$48.80 | CA$48.80 |
| April 2024 | CA$48.48 | CA$48.48 |
| March 2024 | CA$50.04 | CA$50.04 |
| February 2024 | CA$48.37 | CA$48.55 |
| January 2024 | CA$47.34 | CA$47.70 |
| December 2023 | CA$47.46 | CA$48.01 |
| November 2023 | CA$44.07 | CA$44.73 |
| October 2023 | CA$40.10 | CA$40.85 |
| September 2023 | CA$42.22 | CA$43.18 |
| August 2023 | CA$43.13 | CA$44.26 |
| July 2023 | CA$45.05 | CA$46.39 |
| June 2023 | CA$43.41 | CA$44.85 |
| May 2023 | CA$41.68 | CA$43.20 |
| April 2023 | CA$43.98 | CA$45.71 |
| March 2023 | CA$42.60 | CA$44.41 |
| February 2023 | CA$45.32 | CA$47.38 |
| January 2023 | CA$45.58 | CA$47.79 |
| December 2022 | CA$41.97 | CA$44.12 |
| November 2022 | CA$44.52 | CA$46.94 |
| October 2022 | CA$41.90 | CA$44.30 |
| September 2022 | CA$40.69 | CA$43.14 |
| August 2022 | CA$41.74 | CA$44.38 |
| July 2022 | CA$42.65 | CA$45.46 |
| June 2022 | CA$41.23 | CA$44.07 |
| May 2022 | CA$45.21 | CA$48.47 |
| April 2022 | CA$44.56 | CA$47.91 |
| March 2022 | CA$47.60 | CA$51.31 |
| February 2022 | CA$47.86 | CA$51.72 |
| January 2022 | CA$48.43 | CA$52.47 |
| December 2021 | CA$46.59 | CA$50.61 |
| November 2021 | CA$44.13 | CA$48.05 |
| October 2021 | CA$44.84 | CA$48.95 |
| September 2021 | CA$42.66 | CA$46.68 |
| August 2021 | CA$43.11 | CA$47.28 |
| July 2021 | CA$42.39 | CA$46.59 |
| June 2021 | CA$42.26 | CA$46.56 |
| May 2021 | CA$41.98 | CA$46.36 |
| April 2021 | CA$40.22 | CA$44.52 |
| March 2021 | CA$39.11 | CA$43.40 |
| February 2021 | CA$36.64 | CA$40.76 |
| January 2021 | CA$34.38 | CA$38.36 |
| December 2020 | CA$34.37 | CA$38.45 |
| November 2020 | CA$33.87 | CA$38.01 |
| October 2020 | CA$29.05 | CA$32.70 |
| September 2020 | CA$29.51 | CA$33.34 |
| August 2020 | CA$30.59 | CA$34.68 |
| July 2020 | CA$28.65 | CA$32.59 |
| June 2020 | CA$28.43 | CA$32.45 |
| May 2020 | CA$27.44 | CA$31.42 |
| April 2020 | CA$27.32 | CA$31.40 |
| March 2020 | CA$26.74 | CA$30.85 |
| February 2020 | CA$32.87 | CA$38.03 |
| January 2020 | CA$34.71 | CA$40.25 |
| December 2019 | CA$34.03 | CA$39.54 |
| November 2019 | CA$34.93 | CA$40.69 |
| October 2019 | CA$33.87 | CA$39.55 |
| September 2019 | CA$33.79 | CA$39.56 |
| August 2019 | CA$31.63 | CA$37.13 |
| July 2019 | CA$32.45 | CA$38.20 |
| June 2019 | CA$32.09 | CA$37.88 |
| May 2019 | CA$31.28 | CA$37.01 |
| April 2019 | CA$32.88 | CA$39 |
| March 2019 | CA$31.11 | CA$36.99 |
| February 2019 | CA$31.51 | CA$37.57 |
| January 2019 | CA$30.62 | CA$36.60 |
| December 2018 | CA$28.20 | CA$33.80 |
| November 2018 | CA$30.34 | CA$36.46 |
| October 2018 | CA$29.79 | CA$35.89 |
| September 2018 | CA$31.85 | CA$38.48 |
| August 2018 | CA$31.88 | CA$38.62 |
| July 2018 | CA$31.49 | CA$38.25 |
| June 2018 | CA$30.71 | CA$37.41 |
| May 2018 | CA$30.69 | CA$37.48 |
| April 2018 | CA$30.30 | CA$37.09 |
| March 2018 | CA$30.17 | CA$37.03 |
| February 2018 | CA$30.51 | CA$37.54 |
| January 2018 | CA$31.49 | CA$38.84 |
| December 2017 | CA$31.25 | CA$38.64 |
| November 2017 | CA$31.12 | CA$38.57 |
| October 2017 | CA$30.94 | CA$38.44 |
| September 2017 | CA$29.62 | CA$36.88 |
| August 2017 | CA$28.50 | CA$35.57 |
| July 2017 | CA$28.45 | CA$35.60 |
| June 2017 | CA$28.40 | CA$35.63 |
| May 2017 | CA$27.70 | CA$34.83 |
| April 2017 | CA$28.29 | CA$35.67 |
| March 2017 | CA$28.72 | CA$36.30 |
| February 2017 | CA$28.79 | CA$36.47 |
| January 2017 | CA$28.38 | CA$36.03 |
| December 2016 | CA$27.77 | CA$35.34 |
| November 2016 | CA$26.86 | CA$34.26 |
| October 2016 | CA$25.58 | CA$32.70 |
| September 2016 | CA$24.95 | CA$31.97 |
| August 2016 | CA$24.75 | CA$31.81 |
| July 2016 | CA$24.22 | CA$31.22 |
| June 2016 | CA$23.41 | CA$30.26 |
| May 2016 | CA$24.20 | CA$31.36 |
| April 2016 | CA$23.93 | CA$31.09 |
| March 2016 | CA$23.23 | CA$30.25 |
| February 2016 | CA$21.59 | CA$28.20 |
| January 2016 | CA$22.17 | CA$29.04 |
| December 2015 | CA$22.51 | CA$29.58 |
| November 2015 | CA$23.27 | CA$30.65 |
| October 2015 | CA$22.98 | CA$30.35 |
| September 2015 | CA$22.17 | CA$29.36 |
| August 2015 | CA$22.28 | CA$29.58 |
| July 2015 | CA$23.04 | CA$30.68 |
| June 2015 | CA$22.96 | CA$30.66 |
| May 2015 | CA$23.29 | CA$31.18 |
| April 2015 | CA$23.66 | CA$31.76 |
| March 2015 | CA$22.84 | CA$30.73 |
| February 2015 | CA$23.19 | CA$31.27 |
| January 2015 | CA$21.57 | CA$29.16 |
| December 2014 | CA$23.38 | CA$31.68 |
| November 2014 | CA$24.14 | CA$32.84 |
| October 2014 | CA$23.23 | CA$31.67 |
| September 2014 | CA$23.08 | CA$31.54 |
| August 2014 | CA$23.61 | CA$32.34 |
| July 2014 | CA$23.57 | CA$32.35 |
| June 2014 | CA$22.53 | CA$31 |
| May 2014 | CA$21.89 | CA$30.19 |
| April 2014 | CA$21.69 | CA$30 |
| March 2014 | CA$21.38 | CA$29.65 |
| February 2014 | CA$20.94 | CA$29.11 |
| January 2014 | CA$20.09 | CA$27.99 |
| December 2013 | CA$20.86 | CA$29.14 |
| November 2013 | CA$20.64 | CA$28.90 |
| October 2013 | CA$20.12 | CA$28.23 |
| September 2013 | CA$18.89 | CA$26.58 |
| August 2013 | CA$18.51 | CA$26.11 |
| July 2013 | CA$18.20 | CA$25.74 |
| June 2013 | CA$17.42 | CA$24.71 |
| May 2013 | CA$17.56 | CA$24.98 |
| April 2013 | CA$17.22 | CA$24.56 |
| March 2013 | CA$17.31 | CA$24.76 |
| February 2013 | CA$17.66 | CA$25.33 |
| January 2013 | CA$17.19 | CA$24.72 |
| December 2012 | CA$16.56 | CA$23.88 |
| November 2012 | CA$16.13 | CA$23.36 |
| October 2012 | CA$15.80 | CA$22.95 |
| September 2012 | CA$15.52 | CA$22.60 |
| August 2012 | CA$15.17 | CA$22.16 |
| July 2012 | CA$14.75 | CA$21.61 |
| June 2012 | CA$14.77 | CA$21.71 |
| May 2012 | CA$14.60 | CA$21.52 |
| April 2012 | CA$15.75 | CA$23.29 |
| March 2012 | CA$15.83 | CA$23.48 |
| February 2012 | CA$15.15 | CA$22.53 |
| January 2012 | CA$14.63 | CA$21.82 |
| December 2011 | CA$14.22 | CA$21.27 |
| November 2011 | CA$13.78 | CA$20.64 |
| October 2011 | CA$14.42 | CA$21.66 |
| September 2011 | CA$14.08 | CA$21.26 |
| August 2011 | CA$14.67 | CA$22.18 |
| July 2011 | CA$14.83 | CA$22.48 |
| June 2011 | CA$15.71 | CA$23.91 |
| May 2011 | CA$16.04 | CA$24.45 |
| April 2011 | CA$16.06 | CA$24.53 |
| March 2011 | CA$16.26 | CA$24.94 |
| February 2011 | CA$16.01 | CA$24.62 |
| January 2011 | CA$15.03 | CA$23.19 |
| December 2010 | CA$14.88 | CA$23.04 |
| November 2010 | CA$14.59 | CA$22.62 |
| October 2010 | CA$14.49 | CA$22.52 |
| September 2010 | CA$14.19 | CA$22.15 |
| August 2010 | CA$13.53 | CA$21.14 |
| July 2010 | CA$14.15 | CA$22.18 |
| June 2010 | CA$13.32 | CA$20.95 |
| May 2010 | CA$14 | CA$22.21 |
| April 2010 | CA$14.87 | CA$23.59 |
| March 2010 | CA$14.87 | CA$23.60 |
| February 2010 | CA$13.89 | CA$22.23 |
| January 2010 | CA$13.18 | CA$21.09 |
| December 2009 | CA$13.79 | CA$22.07 |
| November 2009 | CA$13.54 | CA$21.86 |
| October 2009 | CA$12.91 | CA$20.85 |
| September 2009 | CA$13.95 | CA$22.52 |
| August 2009 | CA$13.57 | CA$22.13 |
| July 2009 | CA$13.49 | CA$22.01 |
| June 2009 | CA$12.11 | CA$19.75 |
| May 2009 | CA$11.45 | CA$18.87 |
| April 2009 | CA$10.40 | CA$17.14 |
| March 2009 | CA$8.92 | CA$14.70 |
| February 2009 | CA$7.96 | CA$13.29 |
| January 2009 | CA$8.83 | CA$14.75 |
| December 2008 | CA$9.54 | CA$15.93 |
| November 2008 | CA$10.18 | CA$17.27 |
| October 2008 | CA$11.52 | CA$19.55 |
| September 2008 | CA$13.75 | CA$23.32 |
| August 2008 | CA$13.63 | CA$23.31 |
| July 2008 | CA$13.49 | CA$46.15 |
| June 2008 | CA$13.02 | CA$44.55 |
| May 2008 | CA$14.33 | CA$49.43 |
| April 2008 | CA$14.24 | CA$49.13 |
| March 2008 | CA$13.61 | CA$46.97 |
| February 2008 | CA$13.86 | CA$48.20 |
| January 2008 | CA$14.23 | CA$49.51 |
| December 2007 | CA$14.90 | CA$51.82 |
| November 2007 | CA$15.66 | CA$54.84 |
| October 2007 | CA$16.06 | CA$56.24 |
| September 2007 | CA$15.74 | CA$55.11 |
| August 2007 | CA$15.41 | CA$54.29 |
| July 2007 | CA$15.07 | CA$53.09 |
| June 2007 | CA$15.51 | CA$54.64 |
| May 2007 | CA$15.90 | CA$56.35 |
| April 2007 | CA$15.56 | CA$55.16 |
| March 2007 | CA$15.51 | CA$54.96 |
| February 2007 | CA$15.20 | CA$54.19 |
| January 2007 | CA$15.14 | CA$53.97 |
| December 2006 | CA$15.11 | CA$53.88 |
| November 2006 | CA$14.07 | CA$52.24 |
| October 2006 | CA$13.60 | CA$50.51 |
| September 2006 | CA$13.35 | CA$49.56 |
| August 2006 | CA$13.12 | CA$48.97 |
| July 2006 | CA$12.51 | CA$46.68 |
| June 2006 | CA$12.24 | CA$45.67 |
| May 2006 | CA$12.51 | CA$46.95 |
| April 2006 | CA$12.99 | CA$48.76 |
| March 2006 | CA$13.23 | CA$49.65 |
| February 2006 | CA$13.01 | CA$49.08 |
| January 2006 | CA$12.60 | CA$47.53 |
| December 2005 | CA$12.40 | CA$46.75 |
| November 2005 | CA$12.09 | CA$45.86 |
| October 2005 | CA$11.36 | CA$43.10 |
| September 2005 | CA$11.52 | CA$43.70 |
| August 2005 | CA$11.12 | CA$42.44 |
| July 2005 | CA$11.26 | CA$42.97 |
| June 2005 | CA$10.82 | CA$41.28 |
| May 2005 | CA$10.56 | CA$40.48 |
| April 2005 | CA$10.46 | CA$40.10 |
| March 2005 | CA$10.37 | CA$39.75 |
| February 2005 | CA$10.31 | CA$39.72 |
| January 2005 | CA$9.86 | CA$37.99 |
| December 2004 | CA$10.08 | CA$38.87 |
| November 2004 | CA$9.56 | CA$37.05 |
| October 2004 | CA$9.81 | CA$38 |
| September 2004 | CA$9.33 | CA$36.16 |
| August 2004 | CA$9.15 | CA$35.64 |
| July 2004 | CA$9.24 | CA$35.97 |
| June 2004 | CA$9.08 | CA$35.35 |
| May 2004 | CA$8.99 | CA$35.21 |
| April 2004 | CA$8.92 | CA$34.92 |
| March 2004 | CA$9.12 | CA$35.70 |
| February 2004 | CA$9.02 | CA$35.50 |
| January 2004 | CA$8.85 | CA$34.84 |
| December 2003 | CA$8.46 | CA$33.30 |
| November 2003 | CA$8.23 | CA$32.69 |
| October 2003 | CA$8.16 | CA$32.42 |
| September 2003 | CA$7.61 | CA$30.25 |
| August 2003 | CA$7.70 | CA$30.75 |
| July 2003 | CA$7.52 | CA$30.04 |
| June 2003 | CA$7.32 | CA$29.22 |
| May 2003 | CA$7.08 | CA$28.45 |
| April 2003 | CA$6.99 | CA$28.10 |
| March 2003 | CA$6.62 | CA$26.60 |
| February 2003 | CA$6.75 | CA$27.27 |
| January 2003 | CA$6.53 | CA$26.40 |
| December 2002 | CA$6.64 | CA$26.85 |
| November 2002 | CA$6.59 | CA$26.80 |
| October 2002 | CA$6.08 | CA$24.70 |
| September 2002 | CA$5.97 | CA$24.25 |
| August 2002 | CA$6.40 | CA$26.20 |
| July 2002 | CA$6.40 | CA$26.20 |
| June 2002 | CA$6.75 | CA$27.65 |
| May 2002 | CA$7.22 | CA$29.70 |
| April 2002 | CA$7.15 | CA$29.41 |
| March 2002 | CA$7.15 | CA$29.40 |
| February 2002 | CA$6.83 | CA$28.20 |
| January 2002 | CA$6.72 | CA$27.75 |
| December 2001 | CA$6.85 | CA$28.30 |
| November 2001 | CA$6.67 | CA$27.65 |
| October 2001 | CA$6.17 | CA$25.60 |
| September 2001 | CA$6.47 | CA$26.85 |
| August 2001 | CA$6.92 | CA$28.85 |
| July 2001 | CA$6.79 | CA$28.30 |
| June 2001 | CA$6.52 | CA$27.20 |
| May 2001 | CA$6.49 | CA$27.10 |
| April 2001 | CA$6.01 | CA$25.10 |
| March 2001 | CA$6.31 | CA$26.35 |
XFN.TO
Price: CA$48.80
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.79%
Payout Ratio: 47.38%
Payout Ratio Range:
Dividend Per Share: 1.85 CAD
Earnings Per Share: 4.71 CAD
P/E Ratio: 10.27
Exchange: TOR
Volume: 103600
Market Capitalization: 1.3 billion
Average Dividend Frequency: 9
Years Paying Dividends: 24
DGR3: 9.78%
DGR5: 7.18%
DGR10: 6.38%
DGR20: 15.10%