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

49.90

+0.12(+0.24%)

Updated at October 03 02:49PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	49.85	49.9	49.9	50	49.76	14,005
October 02, 2025	49.94	49.78	49.78	49.94	49.31	24,600
October 01, 2025	49.45	49.76	49.76	49.8	49.45	7,000
September 30, 2025	49.45	49.44	49.44	49.45	49.14	17,400
September 29, 2025	49.47	49.33	49.33	49.48	49.31	18,700
September 26, 2025	48.77	48.88	48.88	49.02	48.77	16,224
September 25, 2025	48.27	48.69	48.69	48.69	48.27	13,000
September 24, 2025	48.96	48.51	48.51	49.08	48.51	19,424
September 23, 2025	49.26	48.84	48.84	49.4	48.84	22,300
September 22, 2025	48.64	49.05	49.05	49.11	48.64	26,500
September 19, 2025	48.09	48.38	48.38	48.38	47.95	16,200
September 18, 2025	47.97	47.9	47.9	47.98	47.79	14,200
September 17, 2025	47.71	47.73	47.73	48.03	47.71	17,203
September 16, 2025	48.26	47.76	47.83	48.26	47.76	21,586
September 15, 2025	47.9	48.19	48.19	48.25	47.9	23,400
September 12, 2025	48.1	47.89	47.89	48.1	47.84	21,030
September 11, 2025	47.72	48.01	48.01	48.04	47.72	31,839
September 10, 2025	47.47	47.61	47.61	47.68	47.41	20,220
September 09, 2025	47.24	47.17	47.17	47.43	47.13	9,211
September 08, 2025	47.38	47.18	47.18	47.39	47.04	17,400
September 05, 2025	47.03	47.14	47.14	47.14	46.79	8,227
September 04, 2025	46.37	46.63	46.63	46.65	46.37	18,300
September 03, 2025	46.27	46.43	46.43	46.53	46.27	22,200
September 02, 2025	45.88	46.03	46.03	46.03	45.82	6,100
August 29, 2025	45.82	45.92	45.92	45.92	45.64	13,419
August 28, 2025	45.74	45.79	45.79	45.79	45.55	19,145
August 27, 2025	45.62	45.62	45.62	45.67	45.62	13,707
August 26, 2025	45.51	45.62	45.62	45.72	45.51	12,300
August 25, 2025	45.7	45.49	45.49	45.7	45.43	17,806
August 22, 2025	45.66	45.74	45.74	45.81	45.66	24,110
August 21, 2025	44.61	45.14	45.14	45.19	44.61	10,200
August 20, 2025	44.63	44.65	44.65	44.69	44.51	16,246
August 19, 2025	45.18	44.6	44.6	45.18	44.6	15,205
August 18, 2025	44.93	45.08	45.08	45.09	44.93	3,909
August 15, 2025	44.98	45	45	45.01	44.83	11,524
August 14, 2025	44.84	44.9	44.9	44.91	44.74	6,912
August 13, 2025	45.05	44.99	44.99	45.06	44.85	9,935
August 12, 2025	44.61	44.9	44.9	44.9	44.61	2,900
August 11, 2025	44.19	44.39	44.39	44.43	44.19	3,800
August 08, 2025	44.57	44.41	44.41	44.62	44.38	20,445
August 07, 2025	44.44	44.32	44.32	44.5	44.24	23,447
August 06, 2025	44.22	44.16	44.16	44.22	44.02	14,400
August 05, 2025	44.07	44.11	44.11	44.11	43.83	8,227
August 01, 2025	43.34	43.21	43.21	43.36	43	7,319
July 31, 2025	43.79	43.62	43.62	43.79	43.54	14,200
July 30, 2025	44.1	43.74	43.74	44.17	43.56	15,032
July 29, 2025	44.13	44.05	44.05	44.13	44.05	20,725
July 28, 2025	43.75	43.66	43.66	43.75	43.51	12,407
July 25, 2025	43.56	43.82	43.82	43.84	43.54	24,621
July 24, 2025	43.75	43.7	43.7	43.86	43.7	12,700
July 23, 2025	43.64	43.8	43.8	43.91	43.64	4,437
July 22, 2025	43.5	43.65	43.65	43.69	43.5	11,500
July 21, 2025	43.46	43.54	43.54	43.73	43.46	17,900
July 18, 2025	43.31	43.4	43.4	43.46	43.25	15,900
July 17, 2025	43.28	43.41	43.41	43.42	43.28	1,264
July 16, 2025	43.45	43.28	43.28	43.45	43.04	14,105
July 15, 2025	43.38	43.4	43.4	43.44	43.24	16,944
July 14, 2025	43.32	43.45	43.45	43.48	43.32	16,511
July 11, 2025	43.18	43.28	43.28	43.29	43.13	13,000
July 10, 2025	43.07	43.21	43.21	43.21	42.89	16,428