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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	42.14	42.21	42.21	42.23	42.14	14,017
June 16, 2025	42.2	42.22	42.22	42.28	42.2	14,389
June 13, 2025	42.07	42.04	42.04	42.18	41.98	15,000
June 12, 2025	41.73	42.05	42.05	42.09	41.73	16,141
June 11, 2025	41.84	41.78	41.78	41.85	41.7	7,500
June 10, 2025	41.67	41.62	41.62	41.75	41.47	3,705
June 09, 2025	41.54	41.65	41.65	41.65	41.5	2,100
June 06, 2025	41.37	41.45	41.45	41.45	41.37	14,500
June 05, 2025	41.54	41.5	41.5	41.58	41.41	11,700
June 04, 2025	41.37	41.28	41.28	41.37	41.25	12,000
June 03, 2025	40.96	41.27	41.27	41.27	40.96	14,400
June 02, 2025	40.72	40.93	40.93	40.97	40.72	46,100
May 30, 2025	40.53	40.48	40.48	40.53	40.35	12,502
May 29, 2025	40.78	40.66	40.66	40.82	40.65	17,701

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