iShares MSCI Min Vol Canada ETF (XMV.TO)
47.29
+0.10
(+0.21%)
CAD |
TSX |
Nov 22, 16:00
XMV.TO Price: 47.29 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 47.24 | 47.44 | 47.22 | 47.29 | 7432.00 |
| Nov 21, 2024 | 46.81 | 47.19 | 46.81 | 47.19 | 3940.00 |
| Nov 20, 2024 | 46.46 | 46.75 | 46.46 | 46.75 | 1229.00 |
| Nov 19, 2024 | 46.28 | 46.57 | 46.26 | 46.55 | 3649.00 |
| Nov 18, 2024 | 46.56 | 46.60 | 46.47 | 46.47 | 1746.00 |
| Nov 15, 2024 | 46.43 | 46.43 | 46.28 | 46.35 | 2061.00 |
| Nov 14, 2024 | 46.62 | 46.65 | 46.47 | 46.47 | 4778.00 |
| Nov 13, 2024 | 46.45 | 46.49 | 46.42 | 46.49 | 2697.00 |
| Nov 12, 2024 | 46.57 | 46.57 | 46.40 | 46.53 | 3410.00 |
| Nov 11, 2024 | 46.75 | 46.81 | 46.57 | 46.58 | 1634.00 |
| Nov 08, 2024 | 46.56 | 46.59 | 46.48 | 46.59 | 3104.00 |
| Nov 07, 2024 | 46.39 | 46.57 | 46.39 | 46.57 | 4362.00 |
| Nov 06, 2024 | 46.27 | 46.27 | 46.07 | 46.18 | 4050.00 |
| Nov 05, 2024 | 45.77 | 46.12 | 45.77 | 46.00 | 2181.00 |
| Nov 04, 2024 | 45.79 | 45.96 | 45.75 | 45.75 | 3124.00 |
| Nov 01, 2024 | 45.90 | 45.98 | 45.87 | 45.87 | 700.00 |
| Oct 31, 2024 | 46.24 | 46.24 | 45.72 | 45.88 | 2210.00 |
| Oct 30, 2024 | 46.23 | 46.32 | 46.23 | 46.26 | 2775.00 |
| Oct 29, 2024 | 46.27 | 46.27 | 46.20 | 46.25 | 11055.00 |
| Oct 28, 2024 | 46.08 | 46.35 | 46.08 | 46.35 | 5813.00 |
| Oct 25, 2024 | 46.29 | 46.29 | 46.05 | 46.09 | 2450.00 |
| Oct 24, 2024 | 46.15 | 46.30 | 46.11 | 46.30 | 5617.00 |
| Oct 23, 2024 | 46.44 | 46.44 | 46.20 | 46.29 | 2890.00 |
| Oct 22, 2024 | 46.44 | 46.46 | 46.21 | 46.44 | 13360.00 |
| Oct 21, 2024 | 46.75 | 46.75 | 46.47 | 46.52 | 5932.00 |
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
47.29
Maximum
Nov 22 2024
36.18
Average
36.87
Median
Jan 27 2022