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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	53.24	53.27	53.27	53.6	53.24	3,000
October 14, 2025	52.74	53.15	53.15	53.15	52.68	7,418
October 10, 2025	52.72	52.62	52.62	52.73	52.56	3,322
October 09, 2025	53	52.71	52.71	53	52.69	6,738
October 08, 2025	53.23	52.96	52.96	53.23	52.87	2,612
October 07, 2025	53.26	52.96	52.96	53.26	52.93	10,919
October 06, 2025	53.53	53.16	53.16	53.59	53.16	11,800
October 03, 2025	52.84	53.31	53.31	53.31	52.84	8,600
October 02, 2025	52.55	52.55	52.55	52.55	52.55	600
October 01, 2025	52.93	52.81	52.81	53	52.81	5,600
September 30, 2025	52.47	52.58	52.58	52.58	52.47	1,818
September 29, 2025	52.49	52.51	52.51	52.6	52.49	16,131
September 26, 2025	52.55	52.36	52.36	52.55	52.36	3,000
September 25, 2025	52.26	52.42	52.42	52.42	52.26	4,400
September 24, 2025	52.5	52.5	52.5	52.61	52.5	3,807
September 23, 2025	53.01	52.81	52.48	53.01	52.81	13,700
September 22, 2025	52.93	52.9	52.57	53.01	52.9	5,800
September 19, 2025	53	52.92	52.59	53.86	52.65	13,304
September 18, 2025	52.52	52.47	52.14	52.6	52.42	1,500
September 17, 2025	52.32	52.46	52.46	52.6	52.32	6,100
September 16, 2025	52.55	52.31	52.31	52.55	52.28	7,112
September 15, 2025	52.7	52.53	52.53	52.7	52.53	4,311
September 12, 2025	52.91	52.7	52.7	52.93	52.7	6,600
September 11, 2025	52.65	52.82	52.82	52.85	52.61	4,722
September 10, 2025	52.65	52.6	52.6	52.65	52.47	2,200

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