Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares S&P/TSX Completion Index ETF (XMD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.97-0.03 (-0.09%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202132.0832.0831.9531.9731.971,600
Oct 14, 202132.0032.0732.0032.0032.001,800
Oct 13, 202131.3631.6731.3631.6531.656,800
Oct 12, 202131.1431.2931.1431.2931.298,800
Oct 08, 202131.3431.3431.0931.1531.151,700
Oct 07, 202131.0031.3131.0031.2531.252,700
Oct 06, 202130.6430.7930.4730.7930.795,600
Oct 05, 202130.7230.8830.6930.8830.881,700
Oct 04, 202130.8630.8630.5530.6030.603,500
Oct 01, 202130.8630.9530.7030.9330.932,000
Sep 30, 202130.7830.9330.7630.9230.921,400
Sep 29, 202131.0131.0230.8730.8730.877,400
Sep 28, 202131.3231.3231.0131.0131.014,000
Sep 27, 202131.4931.5731.4931.5531.552,400
Sep 24, 202131.4631.4931.4531.4531.451,400
Sep 24, 20210.106 Dividend
Sep 23, 202131.7531.8031.6931.6931.583,500
Sep 22, 202131.6831.8031.6831.7131.601,900
Sep 21, 202131.4831.5631.3531.4131.305,000
Sep 20, 202131.4631.4831.0431.3231.222,000
Sep 17, 202131.9731.9731.8331.9131.806,100
Sep 16, 202131.9832.0631.9832.0231.911,600
Sep 15, 202132.1232.1532.0932.1432.033,300
Sep 14, 202132.0432.0731.9231.9231.814,700
Sep 13, 202132.0532.0531.9932.0131.902,900
Sep 10, 202132.0832.1231.9831.9931.885,900
Sep 09, 202132.0432.0531.9132.0031.893,300
Sep 08, 202131.9832.0331.9632.0331.921,800
Sep 07, 202132.2432.2432.1532.1532.042,900
Sep 03, 202132.1832.2832.1832.2732.161,600
Sep 02, 202132.1732.1732.1032.1532.043,000
Sep 01, 202131.9632.0531.9632.0331.923,500
Aug 31, 202131.7631.9631.7631.8931.781,300
Aug 30, 202131.8631.8631.7331.7831.672,100
Aug 27, 202131.4931.8131.4931.8131.702,300
Aug 26, 202131.4131.5331.4131.5331.422,200
Aug 25, 202131.3931.4731.3931.4431.331,700
Aug 24, 202131.2631.4231.2631.4131.304,700
Aug 23, 202130.9931.2030.9931.2031.103,300
Aug 20, 202130.6030.7930.6030.7730.672,000
Aug 19, 202130.5230.5230.4230.4230.322,400
Aug 18, 202130.7930.8930.7730.7930.692,000
Aug 17, 202130.9930.9930.6730.8230.722,800
Aug 16, 202131.1331.1331.0431.1031.002,700
Aug 13, 202131.2931.2931.1931.1931.091,000
Aug 12, 202131.1031.2031.0931.1631.062,100
Aug 11, 202131.1131.2731.0931.2531.154,000
Aug 10, 202130.9630.9930.9430.9730.872,900
Aug 09, 202130.9730.9730.8730.9230.825,000
Aug 06, 202131.0731.1231.0631.0730.973,100
Aug 05, 202131.0931.1531.0931.1331.031,100
Aug 04, 202131.1831.1830.9930.9930.892,500
Aug 03, 202131.0831.0831.0131.0830.983,600
Jul 30, 202131.0431.1131.0431.0430.941,500
Jul 29, 202131.1031.1831.1031.1231.025,200
Jul 28, 202130.8131.0530.8131.0530.952,100
Jul 27, 202130.7930.7930.6130.6930.591,800
Jul 26, 202130.6730.7830.6730.7030.603,100
Jul 23, 202130.5830.6430.5830.6430.541,800
Jul 22, 202130.5930.5930.5530.5730.472,100
Jul 21, 202130.5330.6630.5330.6630.56500
Jul 20, 202129.9130.3029.9130.3030.203,300
Jul 19, 202129.9129.9129.6329.8129.717,700
Jul 16, 202130.7130.7130.2430.2530.152,800
Jul 15, 202130.7130.7730.6130.6330.531,800
Jul 14, 202130.8830.8830.7630.7730.674,700
Jul 13, 202130.9430.9630.8630.8730.772,900
Jul 12, 202130.9831.0130.9430.9430.844,300
Jul 09, 202130.8731.0730.8731.0730.971,300
Jul 08, 202130.6730.7930.5130.7430.644,200
Jul 07, 202131.1031.1030.8531.0130.915,700
Jul 06, 202131.2431.2430.9431.0930.991,500
Jul 05, 202131.1331.1631.0931.1631.064,200
Jul 02, 202131.0031.0730.9731.0730.971,100
Jun 30, 202130.8530.9430.7930.9230.823,100
Jun 29, 202130.8430.9530.8430.8530.751,600
Jun 28, 202131.0031.0030.8030.8630.762,400
Jun 25, 202131.0031.0030.9130.9730.871,100
Jun 24, 202131.0731.0730.9730.9730.872,100
Jun 24, 20210.105 Dividend
Jun 23, 202131.0531.1131.0531.1130.902,400
Jun 22, 202130.8731.0330.8731.0230.814,900
Jun 21, 202130.6030.8730.6030.8330.622,300
Jun 18, 202130.6430.7730.5630.5630.351,300
Jun 17, 202130.9330.9430.6930.8030.596,600
Jun 16, 202131.2331.2931.0631.1230.913,700
Jun 15, 202131.3231.3231.1931.2131.002,500
Jun 14, 202131.3631.4531.2631.2731.062,500
Jun 11, 202131.3431.4531.3431.4031.191,200
Jun 10, 202131.1531.3631.1531.3631.153,600
Jun 09, 202131.1831.2631.1131.1530.944,500
Jun 08, 202131.0431.1631.0031.1530.945,400
Jun 07, 202130.9831.0330.9730.9830.773,300
Jun 04, 202131.0031.0030.9130.9530.742,600
Jun 03, 202130.9630.9630.8230.8730.66800
Jun 02, 202130.9230.9530.8530.9530.744,600
Jun 01, 202130.8530.8830.8230.8230.614,000
May 31, 202130.6330.7330.6130.6130.403,500
May 28, 202130.5730.6930.5630.5930.383,900
May 27, 202130.3930.5230.3130.5230.325,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement