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

50.02

+0.27(+0.54%)

Updated at October 24 03:49PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 26, 202545.5145.6245.6245.7245.5112,300
August 25, 202545.745.4945.4945.745.4317,806
August 22, 202545.6645.7445.7445.8145.6624,110
August 21, 202544.6145.1445.1445.1944.6110,200
August 20, 202544.6344.6544.6544.6944.5116,246
August 19, 202545.1844.644.645.1844.615,205
August 18, 202544.9345.0845.0845.0944.933,909
August 15, 202544.98454545.0144.8311,524
August 14, 202544.8444.944.944.9144.746,912
August 13, 202545.0544.9944.9945.0644.859,935
August 12, 202544.6144.944.944.944.612,900
August 11, 202544.1944.3944.3944.4344.193,800
August 08, 202544.5744.4144.4144.6244.3820,445
August 07, 202544.4444.3244.3244.544.2423,447
August 06, 202544.2244.1644.1644.2244.0214,400
August 05, 202544.0744.1144.1144.1143.838,227
August 01, 202543.3443.2143.2143.36437,319
July 31, 202543.7943.6243.6243.7943.5414,200
July 30, 202544.143.7443.7444.1743.5615,032
July 29, 202544.1344.0544.0544.1344.0520,725
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved