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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	42.9	43.02	43.02	43.12	42.9	17,900
July 08, 2025	43.18	42.88	42.88	43.18	42.78	9,900
July 07, 2025	43	43.05	43.05	43.08	42.94	28,900
July 04, 2025	43	43.07	43.07	43.07	43	6,100
July 03, 2025	42.74	42.92	42.92	43	42.74	12,839
July 02, 2025	42.73	42.75	42.75	42.75	42.61	2,700
June 30, 2025	42.38	42.68	42.68	42.68	42.22	9,104
June 27, 2025	42.28	42.19	42.19	42.41	42.06	23,500
June 26, 2025	42.24	42.46	42.46	42.46	42.24	15,803
June 25, 2025	42.21	42.14	42.14	42.3	42.06	23,200
June 24, 2025	42.27	42.44	42.28	42.45	42.27	12,341
June 23, 2025	42.28	42.45	42.29	42.56	42.28	19,131
June 20, 2025	42.3	42.24	42.24	42.32	42.22	17,800
June 19, 2025	42.19	42.3	42.3	42.35	42.19	14,700
June 18, 2025	42.27	42.37	42.37	42.47	42.27	12,609

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