iShares MSCI Min Vol Canada ETF (XMV.TO)
41.78
+0.40
(+0.97%)
CAD |
TSX |
May 31, 16:00
XMV.TO Price: 41.78 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 41.38 | 41.78 | 41.36 | 41.78 | 2423.00 |
May 30, 2024 | 41.45 | 41.49 | 41.38 | 41.38 | 3100.00 |
May 29, 2024 | 41.52 | 41.52 | 41.25 | 41.25 | 2949.00 |
May 28, 2024 | 42.00 | 42.00 | 41.75 | 41.77 | 2438.00 |
May 27, 2024 | 42.15 | 42.21 | 42.15 | 42.21 | 20489.00 |
May 24, 2024 | 42.16 | 42.17 | 42.12 | 42.12 | 1143.00 |
May 23, 2024 | 42.11 | 42.11 | 41.94 | 41.94 | 1240.00 |
May 22, 2024 | 42.22 | 42.32 | 42.15 | 42.20 | 15315.00 |
May 21, 2024 | 42.21 | 42.31 | 42.21 | 42.30 | 4654.00 |
May 17, 2024 | 42.17 | 42.30 | 42.14 | 42.30 | 5280.00 |
May 16, 2024 | 42.11 | 42.13 | 42.08 | 42.08 | 1554.00 |
May 15, 2024 | 42.00 | 42.11 | 42.00 | 42.11 | 750.00 |
May 14, 2024 | 41.90 | 41.98 | 41.84 | 41.96 | 2480.00 |
May 13, 2024 | 42.09 | 42.09 | 41.94 | 41.94 | 3205.00 |
May 10, 2024 | 42.20 | 42.20 | 42.01 | 42.03 | 3720.00 |
May 09, 2024 | 41.97 | 42.23 | 41.97 | 42.04 | 5000.00 |
May 08, 2024 | 41.59 | 41.99 | 41.59 | 41.97 | 2390.00 |
May 07, 2024 | 41.78 | 41.81 | 41.67 | 41.74 | 5193.00 |
May 06, 2024 | 41.37 | 41.59 | 41.37 | 41.58 | 6994.00 |
May 03, 2024 | 41.22 | 41.25 | 41.14 | 41.24 | 6076.00 |
May 02, 2024 | 40.85 | 41.08 | 40.85 | 40.99 | 2903.00 |
May 01, 2024 | 40.63 | 40.95 | 40.63 | 40.95 | 912.00 |
Apr 30, 2024 | 40.83 | 40.83 | 40.76 | 40.78 | 2075.00 |
Apr 29, 2024 | 40.98 | 41.00 | 40.90 | 41.00 | 9286.00 |
Apr 26, 2024 | 40.90 | 41.04 | 40.90 | 41.00 | 1300.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.00
Minimum
Mar 23 2020
42.30
Maximum
May 17 2024
34.95
Average
36.00
Median
Oct 20 2023