iShares S&P/TSX Completion Index ETF - XMD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	52.49	52.88	52.88	53.05	52.31	29,100
December 09, 2025	52.17	52.56	52.56	52.73	52.17	132,241
December 08, 2025	52.32	52.19	52.19	52.34	52.08	4,800
December 05, 2025	52.65	52.16	52.16	52.8	52.08	12,036
December 04, 2025	51.97	52.43	52.43	52.62	51.97	24,864
December 03, 2025	51.99	52.07	52.07	52.19	51.87	24,466
December 02, 2025	52.31	51.75	51.75	52.31	51.6	58,200
December 01, 2025	52.65	52.31	52.31	52.65	52.26	23,039
November 28, 2025	52.24	52.65	52.65	52.66	52.17	68,800
November 27, 2025	51.78	52	52	52.03	51.78	10,112
November 26, 2025	51.32	51.78	51.78	51.93	51.32	25,584
November 25, 2025	50.61	51.02	51.02	51.22	50.61	20,749
November 24, 2025	49.44	50.59	50.59	50.61	49.44	20,100
November 21, 2025	48.82	49.2	49.2	49.32	48.74	22,700
November 20, 2025	50.67	48.9	48.9	50.89	48.9	20,740
November 19, 2025	49.82	50.21	50.21	50.41	49.82	26,805
November 18, 2025	49.46	49.73	49.73	49.84	49.35	20,947
November 17, 2025	49.8	49.63	49.63	50.15	49.44	19,600
November 14, 2025	48.77	50.06	50.06	50.13	48.77	20,300
November 13, 2025	51.03	49.79	49.79	51.03	49.69	24,395
November 12, 2025	50.25	51.07	51.07	51.07	50.25	11,800
November 11, 2025	50.26	50.1	50.1	50.26	49.91	19,749
November 10, 2025	49.94	50.15	50.15	50.27	49.94	19,179
November 07, 2025	48.98	49.26	49.26	49.26	48.62	23,900
November 06, 2025	49.58	49.2	49.2	49.58	49.05	19,800
November 05, 2025	49.01	49.45	49.45	49.55	49.01	26,000
November 04, 2025	49.27	48.8	48.8	49.27	48.8	34,230
November 03, 2025	50.15	50	50.15	50.15	49.75	20,686
October 31, 2025	50.08	50.15	50.15	50.15	49.7	27,336
October 30, 2025	49.62	49.88	49.88	50.18	49.62	26,000
October 29, 2025	50.32	49.8	49.8	50.32	49.66	17,300
October 28, 2025	49.87	49.91	49.91	50.1	49.87	12,919
October 27, 2025	49.9	49.57	49.57	50.02	49.21	24,200
October 24, 2025	49.9	50.02	50.02	50.24	49.9	19,800
October 23, 2025	49.83	49.74	49.74	49.83	49.63	15,435
October 22, 2025	48.71	49.38	49.38	49.38	48.71	41,710
October 21, 2025	49.93	49.05	49.05	49.93	48.98	25,800
October 20, 2025	50.59	50.65	50.65	50.72	50.46	23,700
October 17, 2025	50.76	50.07	50.07	50.76	49.77	15,501
October 16, 2025	51.61	51.25	51.25	51.81	51.2	20,700
October 15, 2025	51.16	51.48	51.48	51.6	51.08	15,500
October 14, 2025	50.16	50.64	50.64	50.97	50.16	46,600
October 10, 2025	50.24	49.6	49.6	50.24	49.6	18,311
October 09, 2025	50.51	50.09	50.09	50.51	49.94	8,900
October 08, 2025	50.35	50.81	50.81	50.81	50.35	17,032
October 07, 2025	50.45	49.93	49.93	50.45	49.72	10,500
October 06, 2025	50.3	50.33	50.33	50.63	50.3	23,500
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

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