UK markets open in 4 hours 27 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
34.05-0.05 (-0.14%)
At close: 09:30AM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202434.0534.0534.0534.0534.05700
24 Jun 202433.8934.2833.8934.2634.2669,900
21 Jun 202433.9833.9833.7933.8333.8325,500
20 Jun 202434.0234.0333.9333.9933.99169,900
19 Jun 202434.0134.0333.9634.0334.032,600
18 Jun 202434.1034.1234.0934.1134.113,600
17 Jun 202433.9133.9633.7833.9133.913,400
14 Jun 202434.0034.0033.8833.9233.922,500
13 Jun 202434.4234.4234.0834.1034.1055,400
12 Jun 202434.7534.7534.4734.4734.47800
11 Jun 202434.4134.4134.2634.2634.26300
10 Jun 202434.2334.5934.2334.5934.592,900
07 Jun 202434.4434.4434.2334.2334.234,800
06 Jun 202434.5234.7634.5234.7634.767,900
05 Jun 202434.1934.1934.1934.1934.191,400
04 Jun 202434.2134.2134.0034.0434.042,700
03 Jun 202434.3534.3934.3534.3934.39700
31 May 202434.5834.5834.2034.3534.351,700
30 May 202434.3734.5334.2934.4234.425,800
29 May 202434.7034.7034.3834.3934.3929,700
28 May 202434.9935.0034.8534.9434.946,100
27 May 202434.7534.9734.7534.9734.973,400
24 May 202434.5734.6934.5734.6934.693,100
23 May 202434.8334.8334.3634.3934.392,000
22 May 202434.9734.9734.9734.9734.97600
21 May 202435.0435.0435.0435.0435.04200
17 May 202434.9335.0234.9335.0135.01600
16 May 202434.7234.8434.7234.7934.792,100
15 May 202434.6034.7134.6034.6934.69500
14 May 202434.5334.6634.4434.4434.442,800
13 May 202434.5734.5734.3834.3834.38900
10 May 202434.4734.5034.4634.4634.46900
09 May 202434.4134.6534.4134.6434.641,700
08 May 202434.1934.3534.1934.3534.351,200
07 May 202434.2434.5034.2434.3434.342,900
06 May 202434.0234.3034.0234.3034.302,100
03 May 202433.8133.8133.7733.7733.775,700
02 May 202433.6333.6733.6233.6733.67800
01 May 202433.4933.7833.4033.6133.6121,200
30 Apr 202433.9333.9333.6033.6033.607,300
29 Apr 202434.0434.0434.0434.0434.04100
26 Apr 202433.9633.9633.9633.9633.96300
25 Apr 202433.3833.3833.3833.3833.381,100
24 Apr 202433.7433.7733.6333.6333.631,000
23 Apr 202433.7233.7933.7233.7633.76800
22 Apr 202433.3733.5133.3733.4633.4630,100
19 Apr 202433.4633.6433.4633.5333.532,500
18 Apr 202433.7733.7733.4733.5233.522,300
17 Apr 202433.7233.7633.4333.4833.4812,200
16 Apr 202433.4733.6733.4733.6233.626,400
15 Apr 202434.0634.0633.5333.6433.6412,400
12 Apr 202434.3734.3733.8333.8933.891,800
11 Apr 202434.3734.3734.1534.2634.262,700
10 Apr 202434.3834.3834.2234.3234.329,300
09 Apr 202434.4634.4834.3234.4534.453,400
08 Apr 202434.4534.4534.2734.3734.376,000
05 Apr 202433.9434.3733.9434.3734.3730,300
04 Apr 202434.1234.2433.9733.9933.993,800
03 Apr 202433.7834.0833.7834.0334.032,300
02 Apr 202433.7333.7733.7333.7533.755,900
01 Apr 202433.8133.8233.6933.7933.794,100
28 Mar 202433.5733.7533.5733.7033.703,000
27 Mar 202433.2533.5433.2533.5333.5313,500
26 Mar 202433.1733.3533.1733.1833.185,400
25 Mar 202433.1733.3233.1533.1733.173,300
22 Mar 202433.2633.2633.2033.2633.263,000
22 Mar 20240.167 Dividend
21 Mar 202433.5333.5333.4733.5333.361,300
20 Mar 202433.0533.4133.0533.4133.249,000
19 Mar 202432.9733.2332.9733.1232.963,600
18 Mar 202433.0633.1633.0633.1332.964,700
15 Mar 202432.8033.0632.8033.0232.863,100
14 Mar 202432.7932.8532.7532.8332.671,200
13 Mar 202432.7833.0132.7832.9132.752,600
12 Mar 202432.7432.7432.5832.7032.543,900
11 Mar 202432.6132.7232.5232.7232.568,300
08 Mar 202432.8532.8532.6132.6832.522,400
07 Mar 202432.6632.8832.6632.8632.7017,700
06 Mar 202432.5432.5832.4832.4832.321,700
05 Mar 202432.4932.5332.2532.2832.123,400
04 Mar 202432.4432.5732.4432.5732.411,700
01 Mar 202432.0732.4132.0732.3732.214,000
29 Feb 202431.9332.0131.9231.9831.825,000
28 Feb 202431.9632.0431.9031.9631.803,900
27 Feb 202431.8131.9631.7931.9331.771,600
26 Feb 202431.7031.7631.7031.7631.602,500
23 Feb 202431.7431.8631.7431.8631.701,600
22 Feb 202431.7331.7931.6431.7931.632,800
21 Feb 202431.6231.6531.5331.5831.423,400
20 Feb 202431.6831.6831.5731.6031.442,000
16 Feb 202431.6931.9131.6931.9131.751,600
15 Feb 202431.3531.7831.3531.7831.623,500
14 Feb 202431.0531.3231.0531.2931.135,000
13 Feb 202431.1931.1930.7130.8930.7410,100
12 Feb 202431.3131.6631.3131.6031.442,500
09 Feb 202431.2631.3531.1831.3131.153,700
08 Feb 202431.3131.3231.2031.2331.071,700
07 Feb 202431.4831.5831.4631.5131.351,000
06 Feb 202431.4531.5331.4531.5331.371,800
05 Feb 202431.5431.5431.2731.3631.205,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...