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

53.63

+0.1(+0.19%)

Updated at December 31 10:08AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 30, 202553.7353.5353.5353.9453.5344,623
December 29, 202553.5653.5953.5553.8553.4439,636
December 23, 202554.3554.3254.3254.4454135,200
December 22, 202553.8554.2354.2354.4153.7511,630
December 19, 202552.6353.2353.2353.352.6326,500
December 18, 202552.6552.4252.4252.8852.4226,749
December 17, 202552.952.4352.4352.952.1821,500
December 16, 202552.5552.5252.5252.7152.3920,032
December 15, 202553.2752.852.853.3352.6525,817
December 12, 202553.6752.952.953.7652.518,120
December 11, 202552.8153.4453.4453.6552.8123,701
December 10, 202552.4952.8852.8853.0552.3129,100
December 09, 202552.1752.5652.5652.7352.17132,241
December 08, 202552.3252.1952.1952.3452.084,800
December 05, 202552.6552.1652.1652.852.0812,036
December 04, 202551.9752.4352.4352.6251.9724,864
December 03, 202551.9952.0752.0752.1951.8724,466
December 02, 202552.3151.7551.7552.3151.658,200
December 01, 202552.6552.3152.3152.6552.2623,039
November 28, 202552.2452.6552.6552.6652.1768,800
November 27, 202551.78525252.0351.7810,112
November 26, 202551.3251.7851.7851.9351.3225,584
November 25, 202550.6151.0251.0251.2250.6120,749
November 24, 202549.4450.5950.5950.6149.4420,100
November 21, 202548.8249.249.249.3248.7422,700
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved