S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

37.08

0.00 (0.00%)

Sep 26 2024 - Closed

Delayed by 15 minutes

XMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	37.08	0.25	0.68%	36.98	37.16	36.98	972
Sep 25 2024	36.83	-0.09	-0.24%	36.81	36.84	36.79	14,694
Sep 24 2024	36.92	0.18	0.49%	36.83	36.94	36.83	6,483
Sep 23 2024	36.74	-0.02	-0.05%	36.74	36.74	36.74	106
Sep 20 2024	36.76	0.01	0.03%	36.68	36.81	36.68	606
Sep 19 2024	36.75	0.42	1.16%	36.84	36.84	36.68	2,618
Sep 18 2024	36.33	-0.07	-0.19%	36.43	36.64	36.27	3,184
Sep 17 2024	36.40	0.09	0.25%	36.35	36.40	36.25	2,614
Sep 16 2024	36.31	0.22	0.61%	36.18	36.31	36.10	1,866
Sep 13 2024	36.09	0.33	0.92%	35.97	36.11	35.97	1,659
Sep 12 2024	35.76	0.67	1.91%	35.25	35.84	35.25	3,653
Sep 11 2024	35.09	0.34	0.98%	34.57	35.09	34.57	3,160
Sep 10 2024	34.75	0.21	0.61%	34.61	34.75	34.34	3,702
Sep 09 2024	34.54	0.19	0.55%	34.49	34.68	34.49	1,652
Sep 06 2024	34.35	-0.55	-1.58%	34.90	34.90	34.35	1,462
Sep 05 2024	34.90	-0.08	-0.23%	35.15	35.15	34.90	535
Sep 04 2024	34.98	-0.03	-0.09%	34.86	35.09	34.86	2,015
Sep 03 2024	35.01	-0.84	-2.34%	35.02	35.02	35.01	1,219
Aug 30 2024	35.85	0.11	0.31%	35.69	35.85	35.57	1,630
Aug 29 2024	35.74	0.07	0.20%	35.76	35.90	35.74	1,718
Aug 28 2024	35.67	-0.35	-0.97%	35.90	35.90	35.56	2,636
Aug 27 2024	36.02	-0.04	-0.11%	36.00	36.10	35.95	3,389
Aug 26 2024	36.06	0.00	0.00%	36.06	36.06	36.06	0
Aug 23 2024	36.06	0.49	1.38%	35.92	36.06	35.92	549
Aug 22 2024	35.57	-0.26	-0.73%	35.74	35.74	35.57	888
Aug 21 2024	35.83	0.21	0.59%	35.68	35.83	35.68	1,400
Aug 20 2024	35.62	0.02	0.06%	35.72	35.72	35.58	1,465
Aug 19 2024	35.60	0.05	0.14%	35.52	35.76	35.52	6,392
Aug 16 2024	35.55	0.05	0.14%	35.43	35.58	35.42	813
Aug 15 2024	35.50	0.45	1.28%	35.55	35.60	35.50	1,645
Aug 14 2024	35.05	0.18	0.52%	35.01	35.05	34.84	1,876
Aug 13 2024	34.87	0.29	0.84%	34.60	34.91	34.60	3,094
Aug 12 2024	34.58	0.39	1.14%	34.52	34.61	34.52	1,039
Aug 09 2024	34.19	0.10	0.29%	34.16	34.19	34.12	2,602
Aug 08 2024	34.09	0.48	1.43%	33.82	34.15	33.82	5,887
Aug 07 2024	33.61	-0.53	-1.55%	34.45	34.45	33.56	1,938
Aug 06 2024	34.14	-0.39	-1.13%	34.08	34.29	33.94	2,723
Aug 02 2024	34.53	-0.95	-2.68%	35.14	35.14	34.42	3,390
Aug 01 2024	35.48	-0.67	-1.85%	36.14	36.14	35.30	7,624
Jul 31 2024	36.15	0.47	1.32%	35.96	36.34	35.96	3,274
Jul 30 2024	35.68	0.05	0.14%	35.66	35.77	35.65	354
Jul 29 2024	35.63	-0.06	-0.17%	35.77	35.77	35.55	4,366
Jul 26 2024	35.69	0.33	0.93%	35.59	35.72	35.59	2,965
Jul 25 2024	35.36	-0.12	-0.34%	35.38	35.38	35.26	1,869
Jul 24 2024	35.48	-0.43	-1.20%	35.88	35.94	35.48	18,140
Jul 23 2024	35.91	0.06	0.17%	35.84	35.91	35.84	2,370
Jul 22 2024	35.85	0.27	0.76%	35.67	35.85	35.67	2,406
Jul 19 2024	35.58	0.00	0.00%	35.58	35.58	35.58	0
Jul 18 2024	35.58	-0.33	-0.92%	35.64	35.64	35.54	1,752
Jul 17 2024	35.91	-0.36	-0.99%	36.01	36.01	35.91	279
Jul 16 2024	36.27	0.35	0.97%	35.96	36.27	35.96	1,644
Jul 15 2024	35.92	0.12	0.34%	35.93	35.99	35.90	4,317
Jul 12 2024	35.80	0.17	0.48%	35.67	35.80	35.67	2,675
Jul 11 2024	35.63	0.49	1.39%	35.28	35.63	35.28	771
Jul 10 2024	35.14	0.45	1.30%	34.78	35.14	34.78	1,451
Jul 09 2024	34.69	-0.22	-0.63%	34.81	34.83	34.69	3,959
Jul 08 2024	34.91	0.14	0.40%	34.91	34.91	34.91	47
Jul 05 2024	34.77	-0.25	-0.71%	35.12	35.12	34.77	4,200
Jul 04 2024	35.02	0.11	0.32%	34.96	35.02	34.96	1,428
Jul 03 2024	34.91	0.36	1.04%	34.74	34.98	34.74	5,796
Jul 02 2024	34.55	0.11	0.32%	34.39	34.55	34.32	8,365

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