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

48.90

-1.31(-2.61%)

Updated at November 20 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 20, 202550.6748.948.950.8948.920,740
November 19, 202549.8250.2150.2150.4149.8226,805
November 18, 202549.4649.7349.7349.8449.3520,947
November 17, 202549.849.6349.6350.1549.4419,600
November 14, 202548.7750.0650.0650.1348.7720,300
November 13, 202551.0349.7949.7951.0349.6924,395
November 12, 202550.2551.0751.0751.0750.2511,800
November 11, 202550.2650.150.150.2649.9119,749
November 10, 202549.9450.1550.1550.2749.9419,179
November 07, 202548.9849.2649.2649.2648.6223,900
November 06, 202549.5849.249.249.5849.0519,800
November 05, 202549.0149.4549.4549.5549.0126,000
November 04, 202549.2748.848.849.2748.834,230
November 03, 202550.155050.1550.1549.7520,686
October 31, 202550.0850.1550.1550.1549.727,336
October 30, 202549.6249.8849.8850.1849.6226,000
October 29, 202550.3249.849.850.3249.6617,300
October 28, 202549.8749.9149.9150.149.8712,919
October 27, 202549.949.5749.5750.0249.2124,200
October 24, 202549.950.0250.0250.2449.919,800
October 23, 202549.8349.7449.7449.8349.6315,435
October 22, 202548.7149.3849.3849.3848.7141,710
October 21, 202549.9349.0549.0549.9348.9825,800
October 20, 202550.5950.6550.6550.7250.4623,700
October 17, 202550.7650.0750.0750.7649.7715,501
October 16, 202551.6151.2551.2551.8151.220,700
October 15, 202551.1651.4851.4851.651.0815,500
October 14, 202550.1650.6450.6450.9750.1646,600
October 10, 202550.2449.649.650.2449.618,311
October 09, 202550.5150.0950.0950.5149.948,900
October 08, 202550.3550.8150.8150.8150.3517,032
October 07, 202550.4549.9349.9350.4549.7210,500
October 06, 202550.350.3350.3350.6350.323,500
October 03, 202549.8549.949.95049.7614,005
October 02, 202549.9449.7849.7849.9449.3124,600
October 01, 202549.4549.7649.7649.849.457,000
September 30, 202549.4549.4449.4449.4549.1417,400
September 29, 202549.4749.3349.3349.4849.3118,700
September 26, 202548.7748.8848.8849.0248.7716,224
September 25, 202548.2748.6948.6948.6948.2713,000
September 24, 202548.9648.5148.5149.0848.5119,424
September 23, 202549.2648.8448.8449.448.8422,300
September 22, 202548.6449.0549.0549.1148.6426,500
September 19, 202548.0948.3848.3848.3847.9516,200
September 18, 202547.9747.947.947.9847.7914,200
September 17, 202547.7147.7347.7348.0347.7117,203
September 16, 202548.2647.7647.8348.2647.7621,586
September 15, 202547.948.1948.1948.2547.923,400
September 12, 202548.147.8947.8948.147.8421,030
September 11, 202547.7248.0148.0148.0447.7231,839
September 10, 202547.4747.6147.6147.6847.4120,220
September 09, 202547.2447.1747.1747.4347.139,211
September 08, 202547.3847.1847.1847.3947.0417,400
September 05, 202547.0347.1447.1447.1446.798,227
September 04, 202546.3746.6346.6346.6546.3718,300
September 03, 202546.2746.4346.4346.5346.2722,200
September 02, 202545.8846.0346.0346.0345.826,100
August 29, 202545.8245.9245.9245.9245.6413,419
August 28, 202545.7445.7945.7945.7945.5519,145
August 27, 202545.6245.6245.6245.6745.6213,707
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved