iShares S&P/TSX Completion ETF (XMD.TO)
30.10
+0.20 (+0.67%)
CAD |
TSX |
Aug 11, 15:25
XMD.TO Price: 30.10 for Aug. 11, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2022 | 29.60 | 29.98 | 29.60 | 29.90 | 4475.00 |
| Aug 09, 2022 | 29.49 | 29.49 | 29.40 | 29.46 | 1520.00 |
| Aug 08, 2022 | 29.63 | 29.70 | 29.63 | 29.68 | 11303.00 |
| Aug 05, 2022 | 29.11 | 29.26 | 29.04 | 29.20 | 3336.00 |
| Aug 04, 2022 | 29.36 | 29.36 | 29.16 | 29.21 | 4053.00 |
| Aug 03, 2022 | 29.40 | 29.40 | 29.18 | 29.22 | 4262.00 |
| Aug 02, 2022 | 29.59 | 29.59 | 29.35 | 29.36 | 5102.00 |
| Jul 29, 2022 | 29.46 | 29.64 | 29.42 | 29.63 | 4631.00 |
| Jul 28, 2022 | 29.05 | 29.11 | 29.05 | 29.10 | 1776.00 |
| Jul 27, 2022 | 28.23 | 28.63 | 28.23 | 28.60 | 2791.00 |
| Jul 26, 2022 | 28.11 | 28.19 | 28.11 | 28.18 | 1603.00 |
| Jul 25, 2022 | 28.15 | 28.35 | 28.15 | 28.29 | 2420.00 |
| Jul 22, 2022 | 28.52 | 28.52 | 28.15 | 28.15 | 1593.00 |
| Jul 21, 2022 | 28.10 | 28.33 | 28.10 | 28.29 | 806.00 |
| Jul 20, 2022 | 28.03 | 28.44 | 28.03 | 28.36 | 12901.00 |
| Jul 19, 2022 | 27.70 | 28.18 | 27.70 | 28.15 | 4001.00 |
| Jul 18, 2022 | 27.41 | 27.84 | 27.41 | 27.70 | 3220.00 |
| Jul 15, 2022 | 26.90 | 27.02 | 26.90 | 27.02 | 3000.00 |
| Jul 14, 2022 | 26.53 | 26.93 | 26.53 | 26.93 | 2108.00 |
| Jul 13, 2022 | 26.91 | 27.25 | 26.91 | 27.20 | 2834.00 |
| Jul 12, 2022 | 27.32 | 27.32 | 27.21 | 27.24 | 986.00 |
| Jul 11, 2022 | 27.72 | 27.72 | 27.40 | 27.43 | 1368.00 |
| Jul 08, 2022 | 28.11 | 28.11 | 27.82 | 27.85 | 2886.00 |
| Jul 07, 2022 | 27.74 | 27.94 | 27.74 | 27.94 | 855.00 |
| Jul 06, 2022 | 26.81 | 27.14 | 26.74 | 27.12 | 1377.00 |
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
15.96
Minimum
Mar 23 2020
33.01
Maximum
Nov 12 2021
26.74
Average
25.71
Median
May 23 2018