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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.13	57.14	57.14	57.17	57.05	3,300
February 19, 2026	56.75	57.01	57.01	57.01	56.74	4,316
February 18, 2026	56.64	56.85	56.85	56.85	56.64	2,000
February 17, 2026	56.3	56.33	56.33	56.4	56.23	8,108
February 13, 2026	55.89	56.28	56.28	56.44	55.85	12,814
February 12, 2026	56.37	55.83	55.83	56.37	55.74	5,400
February 11, 2026	56.59	56.22	56.22	56.59	56.11	4,000
February 10, 2026	56.1	56.21	56.21	56.25	56.05	6,005
February 09, 2026	55.53	55.93	55.93	55.93	55.53	9,100
February 06, 2026	55.52	55.51	55.51	55.67	55.31	12,300
February 05, 2026	55.37	55.26	55.26	55.46	55.26	3,522
February 04, 2026	55.09	55.74	55.74	55.8	55.09	5,800
February 03, 2026	55.05	54.87	54.87	55.05	54.62	7,000
February 02, 2026	54.44	54.79	54.79	54.85	54.44	7,800
January 30, 2026	54.87	54.33	54.33	54.87	54.18	4,700
January 29, 2026	55.45	55.21	55.21	55.45	55.2	2,900
January 28, 2026	55.52	55.36	55.36	55.52	55.16	3,905
January 27, 2026	55.82	55.47	55.47	55.82	55.47	5,000
January 26, 2026	56.2	55.83	55.83	56.2	55.79	7,240
January 23, 2026	55.98	55.88	55.88	55.98	55.73	5,700
January 22, 2026	55.8	55.9	55.9	55.99	55.8	3,447
January 21, 2026	55.57	55.59	55.59	55.78	55.53	6,311
January 20, 2026	55.62	55.43	55.43	55.65	55.4	6,539
January 19, 2026	55.86	55.9	55.9	55.9	55.82	1,900
January 16, 2026	55.98	55.99	55.99	56.09	55.95	7,200
January 15, 2026	56.06	55.97	55.97	56.08	55.96	1,900
January 14, 2026	55.73	55.88	55.88	55.95	55.73	3,700
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

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