iShares S&P/TSX Completion ETF (XMD.TO)
34.35
+0.01
(+0.03%)
CAD |
TSX |
May 08, 15:51
XMD.TO Price: 34.35 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 34.24 | 34.50 | 34.24 | 34.34 | 2890.00 |
May 06, 2024 | 34.02 | 34.30 | 34.02 | 34.30 | 2145.00 |
May 03, 2024 | 33.81 | 33.81 | 33.77 | 33.77 | 5670.00 |
May 02, 2024 | 33.63 | 33.67 | 33.62 | 33.67 | 800.00 |
May 01, 2024 | 33.49 | 33.78 | 33.40 | 33.61 | 21160.00 |
Apr 30, 2024 | 33.93 | 33.93 | 33.60 | 33.60 | 7330.00 |
Apr 29, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 120.00 |
Apr 26, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 300.00 |
Apr 25, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 1108.00 |
Apr 24, 2024 | 33.74 | 33.77 | 33.63 | 33.63 | 1006.00 |
Apr 23, 2024 | 33.72 | 33.79 | 33.72 | 33.76 | 848.00 |
Apr 22, 2024 | 33.37 | 33.51 | 33.37 | 33.46 | 30096.00 |
Apr 19, 2024 | 33.46 | 33.64 | 33.46 | 33.53 | 2460.00 |
Apr 18, 2024 | 33.77 | 33.77 | 33.47 | 33.52 | 2333.00 |
Apr 17, 2024 | 33.72 | 33.76 | 33.43 | 33.48 | 12187.00 |
Apr 16, 2024 | 33.47 | 33.67 | 33.47 | 33.62 | 6408.00 |
Apr 15, 2024 | 34.06 | 34.06 | 33.53 | 33.64 | 12356.00 |
Apr 12, 2024 | 34.37 | 34.37 | 33.83 | 33.89 | 1812.00 |
Apr 11, 2024 | 34.37 | 34.37 | 34.15 | 34.26 | 2680.00 |
Apr 10, 2024 | 34.38 | 34.38 | 34.22 | 34.32 | 9305.00 |
Apr 09, 2024 | 34.46 | 34.48 | 34.32 | 34.45 | 3360.00 |
Apr 08, 2024 | 34.45 | 34.45 | 34.27 | 34.37 | 6023.00 |
Apr 05, 2024 | 33.94 | 34.37 | 33.94 | 34.37 | 30256.00 |
Apr 04, 2024 | 34.12 | 34.24 | 33.97 | 33.99 | 3815.00 |
Apr 03, 2024 | 33.78 | 34.08 | 33.78 | 34.03 | 2323.00 |
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
34.45
Maximum
Apr 09 2024
28.73
Average
29.75
Median
Dec 12 2022