S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares S&P TSX Completion Index ETF (XMD)
iShares S&P TSX Completion Index ETF (XMD) Historical

XMD iShares S&P TSX Completion Index ETF

33.99

-0.11 (-0.32%)

Jun 14 2024 - Closed

Delayed by 15 minutes

XMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	33.99	-0.11	-0.32%	34.00	34.00	33.88	2,471
Jun 13 2024	34.10	-0.37	-1.07%	34.42	34.42	34.08	55,361
Jun 12 2024	34.47	0.21	0.61%	34.75	34.75	34.47	830
Jun 11 2024	34.26	-0.33	-0.95%	34.41	34.41	34.26	321
Jun 10 2024	34.59	0.32	0.93%	34.23	34.59	34.23	2,941
Jun 07 2024	34.27	-0.49	-1.41%	34.44	34.44	34.23	4,807
Jun 06 2024	34.76	0.24	0.70%	34.52	34.76	34.52	7,917
Jun 05 2024	34.52	0.44	1.29%	34.19	34.52	34.19	1,410
Jun 04 2024	34.08	-0.31	-0.90%	34.21	34.21	34.00	2,707
Jun 03 2024	34.39	-0.16	-0.46%	34.35	34.39	34.35	707
May 31 2024	34.55	0.13	0.38%	34.58	34.58	34.20	1,660
May 30 2024	34.42	0.03	0.09%	34.37	34.51	34.29	5,828
May 29 2024	34.39	-0.55	-1.57%	34.70	34.70	34.38	29,655
May 28 2024	34.94	-0.03	-0.09%	34.99	35.00	34.88	6,141
May 27 2024	34.97	0.28	0.81%	34.75	34.97	34.75	3,368
May 24 2024	34.69	0.25	0.73%	34.57	34.69	34.57	3,067
May 23 2024	34.44	-0.28	-0.81%	34.83	34.83	34.36	2,005
May 22 2024	34.72	-0.40	-1.14%	34.97	34.97	34.72	640
May 21 2024	35.12	0.05	0.14%	35.04	35.12	35.04	241
May 17 2024	35.07	0.28	0.80%	34.93	35.07	34.93	631
May 16 2024	34.79	0.10	0.29%	34.72	34.84	34.72	2,082
May 15 2024	34.69	0.19	0.55%	34.60	34.71	34.60	547
May 14 2024	34.50	0.08	0.23%	34.53	34.66	34.44	2,840
May 13 2024	34.42	-0.04	-0.12%	34.57	34.57	34.38	923
May 10 2024	34.46	-0.18	-0.52%	34.47	34.50	34.46	915
May 09 2024	34.64	0.29	0.84%	34.41	34.65	34.41	1,740
May 08 2024	34.35	-0.02	-0.06%	34.19	34.35	34.19	1,198
May 07 2024	34.37	0.06	0.17%	34.24	34.50	34.24	2,890
May 06 2024	34.31	0.54	1.60%	34.02	34.31	34.02	2,145
May 03 2024	33.77	0.10	0.30%	33.81	33.81	33.77	5,670
May 02 2024	33.67	0.06	0.18%	33.63	33.67	33.62	800
May 01 2024	33.61	0.06	0.18%	33.49	33.78	33.40	21,160
Apr 30 2024	33.55	-0.57	-1.67%	33.93	33.93	33.55	7,330
Apr 29 2024	34.12	0.16	0.47%	34.04	34.12	34.04	120
Apr 26 2024	33.96	0.20	0.59%	33.96	33.96	33.96	300
Apr 25 2024	33.76	0.13	0.39%	33.38	33.76	33.38	1,108
Apr 24 2024	33.63	-0.13	-0.39%	33.74	33.77	33.63	1,006
Apr 23 2024	33.76	0.30	0.90%	33.72	33.79	33.72	848
Apr 22 2024	33.46	-0.07	-0.21%	33.37	33.51	33.37	30,096
Apr 19 2024	33.53	-0.03	-0.09%	33.46	33.64	33.46	2,460
Apr 18 2024	33.56	0.04	0.12%	33.77	33.77	33.47	2,333
Apr 17 2024	33.52	-0.10	-0.30%	33.72	33.76	33.43	12,187
Apr 16 2024	33.62	-0.02	-0.06%	33.47	33.67	33.47	6,408
Apr 15 2024	33.64	-0.25	-0.74%	34.06	34.06	33.53	12,356
Apr 12 2024	33.89	-0.37	-1.08%	34.37	34.37	33.83	1,812
Apr 11 2024	34.26	-0.06	-0.17%	34.37	34.37	34.15	2,680
Apr 10 2024	34.32	-0.16	-0.46%	34.38	34.38	34.22	9,305
Apr 09 2024	34.48	0.13	0.38%	34.46	34.48	34.32	3,360
Apr 08 2024	34.35	-0.02	-0.06%	34.45	34.45	34.27	6,023
Apr 05 2024	34.37	0.38	1.12%	33.94	34.37	33.94	30,256
Apr 04 2024	33.99	-0.04	-0.12%	34.12	34.24	33.97	3,815
Apr 03 2024	34.03	0.25	0.74%	33.78	34.08	33.78	2,323
Apr 02 2024	33.78	-0.01	-0.03%	33.73	33.78	33.73	5,856
Apr 01 2024	33.79	0.11	0.33%	33.81	33.82	33.69	4,090
Mar 28 2024	33.68	0.15	0.45%	33.57	33.75	33.57	3,027
Mar 27 2024	33.53	0.35	1.05%	33.25	33.54	33.25	13,474
Mar 26 2024	33.18	0.01	0.03%	33.17	33.35	33.17	5,368
Mar 25 2024	33.17	-0.05	-0.15%	33.17	33.32	33.15	3,293
Mar 22 2024	33.22	-0.28	-0.84%	33.26	33.26	33.20	2,960
Mar 21 2024	33.50	0.08	0.24%	33.53	33.53	33.47	1,292
Mar 20 2024	33.42	0.30	0.91%	33.05	33.42	33.05	9,035
Mar 19 2024	33.12	0.04	0.12%	32.97	33.23	32.97	3,564
Mar 18 2024	33.08	0.09	0.27%	33.06	33.16	33.06	4,671

iShares S&P TSX Completi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions