iShares MSCI Min Vol Canada Index ETF - XMV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	55.88	55.67	55.67	55.88	55.65	6,700
January 12, 2026	55.7	55.88	55.88	55.88	55.66	12,191
January 09, 2026	55.49	55.67	55.67	55.69	55.49	8,400
January 08, 2026	54.78	55.35	55.35	55.37	54.78	7,501
January 07, 2026	55.06	54.86	54.86	55.06	54.84	11,600
January 06, 2026	55.31	55.27	55.27	55.31	55.09	500
January 05, 2026	55.15	55.05	55.05	55.26	55	1,646
January 02, 2026	54.93	54.91	54.91	54.96	54.8	3,428
December 31, 2025	54.95	54.91	54.91	54.95	54.8	2,700
December 30, 2025	55.05	54.97	54.97	55.12	54.97	4,001
December 29, 2025	55.01	55.21	54.95	55.33	55	4,200
December 23, 2025	55.18	55.18	55.18	55.18	55.15	4,436
December 22, 2025	54.92	55.12	55.12	55.12	54.92	1,543
December 19, 2025	55.04	54.88	54.88	55.04	54.88	5,638
December 18, 2025	54.72	54.64	54.64	54.73	54.64	5,100
December 17, 2025	54.31	54.41	54.41	54.47	54.31	4,200
December 16, 2025	54.55	54.41	54.41	54.56	54.41	3,168
December 15, 2025	54.73	54.78	54.78	54.79	54.69	2,229
December 12, 2025	54.74	54.7	54.7	54.74	54.6	3,810
December 11, 2025	54.55	54.64	54.64	54.64	54.55	1,335
December 10, 2025	54.27	54.39	54.39	54.46	54.14	3,400
December 09, 2025	54.25	54.18	54.18	54.43	54.18	1,401
December 08, 2025	54.37	54.24	54.24	54.37	54.22	2,606
December 05, 2025	54.6	54.4	54.4	54.66	54.4	3,516
December 04, 2025	54.28	54.6	54.6	54.69	54.28	2,714
December 03, 2025	54.23	54.09	54.09	54.23	54.09	1,500
December 02, 2025	54.59	54.16	54.16	54.59	54.07	5,200
December 01, 2025	54.58	54.45	54.45	54.58	54.37	18,100
November 28, 2025	54.48	54.7	54.7	54.72	54.47	6,008
November 27, 2025	54.57	54.56	54.56	54.6	54.55	6,300
November 26, 2025	54.41	54.57	54.57	54.57	54.41	1,906
November 25, 2025	54.11	54.26	54.26	54.27	54.11	1,700
November 24, 2025	53.63	53.66	53.66	53.74	53.62	7,900
November 21, 2025	53.57	53.55	53.55	53.59	53.49	2,530
November 20, 2025	53.58	53.24	53.24	53.58	53.03	4,176
November 19, 2025	53.43	53.4	53.4	53.43	53.24	2,542
November 18, 2025	53.39	53.24	53.24	53.39	53.24	2,800
November 17, 2025	53.76	53.39	53.39	53.79	53.39	2,700
November 14, 2025	53.63	53.76	53.76	53.76	53.56	8,200
November 13, 2025	53.74	53.57	53.57	53.74	53.45	5,137
November 12, 2025	53.74	53.84	53.84	53.88	53.72	1,738
November 11, 2025	52.9	52.98	52.98	53.04	52.87	1,700
November 10, 2025	52.59	52.81	52.81	52.81	52.59	2,416
November 07, 2025	52.19	52.26	52.26	52.26	52.05	4,105
November 06, 2025	52.29	52.26	52.26	52.29	52.2	11,715
November 05, 2025	52.45	52.47	52.47	52.49	52.43	4,900
November 04, 2025	51.98	51.96	51.96	52.08	51.88	5,800
November 03, 2025	52.18	52.35	52.35	52.35	52.08	3,918
October 31, 2025	52.27	52.35	52.35	52.35	52.18	2,500
October 30, 2025	52	52.17	52.17	52.2	52	4,300
October 29, 2025	52.67	51.86	51.86	52.67	51.8	5,300
October 28, 2025	52.87	52.76	52.76	52.87	52.75	1,348
October 27, 2025	52.92	52.77	52.77	52.92	52.67	1,900
October 24, 2025	52.93	52.89	52.91	53	52.89	2,612
October 23, 2025	53	52.83	52.83	53	52.77	4,414
October 22, 2025	52.37	52.79	52.79	52.79	52.37	3,928
October 21, 2025	52.63	52.47	52.47	52.63	52.39	1,942
October 20, 2025	52.91	52.93	52.93	53.1	52.91	4,400
October 17, 2025	52.75	52.79	52.79	52.84	52.75	4,706
October 16, 2025	53.32	52.89	52.89	53.38	52.89	5,120

iShares MSCI Min Vol Canada Index ETF (XMV.TO) TSX