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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.3	60.1	60.1	60.1	59.11	60,023
February 19, 2026	58.33	59.35	59.35	59.35	58.33	38,126
February 18, 2026	58.2	58.53	58.53	58.58	58.2	35,135
February 17, 2026	57.56	57.67	57.67	57.82	56.57	56,800
February 13, 2026	56.96	58.29	58.29	58.34	56.96	59,300
February 12, 2026	59.16	56.62	56.62	59.16	56.59	82,700
February 11, 2026	59.47	59.21	59.21	59.47	58.44	52,200
February 10, 2026	58.39	58.68	58.68	58.81	58.24	30,721
February 09, 2026	57.37	58.39	58.39	58.39	57.37	35,900
February 06, 2026	56.25	57.17	57.17	57.17	56.25	28,400
February 05, 2026	56.58	55.63	55.63	56.61	55.58	29,400
February 04, 2026	58	57.65	57.65	58	56.72	56,515
February 03, 2026	57.42	57.5	57.5	57.68	56.65	56,400
February 02, 2026	55.69	56.21	56.21	56.3	55.67	55,300
January 30, 2026	56.88	55.9	55.9	57	55.55	52,441
January 29, 2026	60.56	58.83	58.83	60.56	58.55	41,900
January 28, 2026	59.98	59.93	59.93	59.98	59.29	52,800
January 27, 2026	59.2	59.57	59.57	59.59	58.61	33,600
January 26, 2026	60.05	59.19	59.19	60.16	59.14	24,738
January 23, 2026	59.09	59.21	59.21	59.34	59	31,300
January 22, 2026	58.2	58.83	58.83	59.05	58.2	30,000
January 21, 2026	58.47	57.98	57.98	58.47	57.74	76,629
January 20, 2026	57.83	57.92	57.92	57.95	57.51	55,900
January 19, 2026	57.34	57.72	57.72	57.72	57.32	4,135
January 16, 2026	56.93	57.17	57.17	57.17	56.71	14,216
January 15, 2026	56.51	56.97	56.97	57.08	56.47	14,620
January 14, 2026	56.85	56.76	56.76	56.86	56.43	54,111
January 13, 2026	56.91	56.5	56.5	56.91	56.48	24,400
January 12, 2026	56.08	56.52	56.52	56.63	56.08	25,005
January 09, 2026	55.14	55.57	55.57	55.57	55.14	17,745
January 08, 2026	54.28	54.81	54.81	54.81	54.28	23,421
January 07, 2026	54.62	54.66	54.66	54.7	53.99	14,333
January 06, 2026	54.73	55.04	55.04	55.12	54.72	16,400
January 05, 2026	53.98	54.38	54.38	54.74	53.98	14,332
January 02, 2026	53.68	53.6	53.6	53.84	53.05	17,200
December 31, 2025	53.59	53.3	53.3	53.6	53.3	4,800
December 30, 2025	53.73	53.53	53.53	53.94	53.53	44,623
December 29, 2025	53.56	53.59	53.55	53.85	53.44	39,636
December 23, 2025	54.35	54.32	54.32	54.44	54	135,200
December 22, 2025	53.85	54.23	54.23	54.41	53.75	11,630
December 19, 2025	52.63	53.23	53.23	53.3	52.63	26,500
December 18, 2025	52.65	52.42	52.42	52.88	52.42	26,749
December 17, 2025	52.9	52.43	52.43	52.9	52.18	21,500
December 16, 2025	52.55	52.52	52.52	52.71	52.39	20,032
December 15, 2025	53.27	52.8	52.8	53.33	52.65	25,817
December 12, 2025	53.67	52.9	52.9	53.76	52.5	18,120
December 11, 2025	52.81	53.44	53.44	53.65	52.81	23,701
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

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