iShares S&P U.S. Mid-Cap Index ETF (TSX:XMC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 24.81
+0.29 (1.18%)
Jul 10, 2025, 4:00 PM EDT
TSX:XMC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.33 | 24.33 | 24.32 | 24.32 | - | -0.90% | 329 |
| Jul 14, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jul 11, 2025 | 24.51 | 24.56 | 24.51 | 24.54 | - | -0.85% | 300 |
| Jul 10, 2025 | 24.82 | 24.82 | 24.75 | 24.75 | - | 0.94% | 600 |
| Jul 9, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | - | - | - |
| Jul 8, 2025 | 24.57 | 24.58 | 24.52 | 24.52 | - | 0.53% | 824 |
| Jul 7, 2025 | 24.57 | 24.57 | 24.39 | 24.39 | - | - | 300 |
| Jul 4, 2025 | 24.46 | 24.46 | 24.39 | 24.39 | - | -1.26% | 500 |
| Jul 3, 2025 | 24.67 | 24.70 | 24.67 | 24.70 | - | 0.86% | 630 |
| Jul 2, 2025 | 24.32 | 24.49 | 24.32 | 24.49 | - | 2.08% | 6,905 |
| Jun 30, 2025 | 23.95 | 23.99 | 23.95 | 23.99 | - | 0.13% | 100 |
| Jun 27, 2025 | 23.94 | 23.96 | 23.93 | 23.96 | - | 0.25% | 208 |
| Jun 26, 2025 | 23.81 | 23.90 | 23.81 | 23.90 | - | 1.27% | 529 |
| Jun 25, 2025 | 23.68 | 23.68 | 23.60 | 23.60 | - | -1.26% | 840 |
| Jun 24, 2025 | 23.77 | 23.93 | 23.77 | 23.90 | - | 0.97% | 1,000 |
| Jun 23, 2025 | 23.29 | 23.67 | 23.29 | 23.67 | - | 0.81% | 879 |
| Jun 20, 2025 | 23.57 | 23.57 | 23.44 | 23.48 | - | 0.86% | 600 |
| Jun 19, 2025 | 23.33 | 23.33 | 23.28 | 23.28 | - | -0.51% | 982 |
| Jun 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | - |
| Jun 17, 2025 | 23.54 | 23.54 | 23.40 | 23.40 | - | -0.76% | 600 |
| Jun 16, 2025 | 23.57 | 23.58 | 23.57 | 23.58 | - | 1.20% | 700 |
| Jun 13, 2025 | 23.52 | 23.53 | 23.30 | 23.30 | - | -1.60% | 1,200 |
| Jun 12, 2025 | 23.61 | 23.68 | 23.61 | 23.68 | - | 0.04% | 600 |
| Jun 11, 2025 | 23.83 | 23.83 | 23.66 | 23.67 | - | -0.34% | 614 |
| Jun 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | - | - |
| Jun 9, 2025 | 23.72 | 23.80 | 23.72 | 23.75 | - | 1.32% | 700 |
| Jun 6, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | - | - |
| Jun 5, 2025 | 23.44 | 23.54 | 23.44 | 23.44 | - | -0.26% | 1,600 |
| Jun 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | - | - |
| Jun 3, 2025 | 23.49 | 23.50 | 23.48 | 23.50 | - | 1.25% | 252 |
| Jun 2, 2025 | 23.12 | 23.21 | 23.12 | 23.21 | - | -0.34% | 1,667 |
| May 30, 2025 | 23.16 | 23.30 | 23.16 | 23.29 | - | -0.21% | 2,000 |
| May 29, 2025 | 23.22 | 23.34 | 23.22 | 23.34 | - | 0.21% | 1,400 |
| May 28, 2025 | 23.43 | 23.43 | 23.29 | 23.29 | - | 0.91% | 749 |
| May 27, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | - | - | - |
| May 26, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | - | - | - |
| May 23, 2025 | 22.96 | 23.14 | 22.96 | 23.08 | - | -0.35% | 2,755 |
| May 22, 2025 | 23.07 | 23.16 | 23.00 | 23.16 | - | -0.09% | 1,000 |
| May 21, 2025 | 23.59 | 23.59 | 23.18 | 23.18 | - | -2.52% | 500 |
| May 20, 2025 | 23.73 | 23.78 | 23.73 | 23.78 | - | -0.63% | 500 |
| May 16, 2025 | 23.73 | 23.93 | 23.73 | 23.93 | - | 1.06% | 114 |
| May 15, 2025 | 23.32 | 23.68 | 23.32 | 23.68 | - | 0.21% | 1,765 |
| May 14, 2025 | 23.67 | 23.67 | 23.63 | 23.63 | - | -0.59% | 1,678 |
| May 13, 2025 | 23.68 | 23.81 | 23.68 | 23.77 | - | 0.68% | 818 |
| May 12, 2025 | 23.69 | 23.69 | 23.52 | 23.61 | - | 3.33% | 600 |
| May 9, 2025 | 22.85 | 22.85 | 22.78 | 22.85 | - | -0.09% | 2,000 |
| May 8, 2025 | 22.75 | 22.97 | 22.75 | 22.87 | - | 1.42% | 2,700 |
| May 7, 2025 | 22.58 | 22.61 | 22.50 | 22.55 | - | 0.09% | 5,700 |
| May 6, 2025 | 22.50 | 22.66 | 22.47 | 22.53 | - | -0.66% | 2,660 |
| May 5, 2025 | 22.67 | 22.82 | 22.67 | 22.68 | - | -0.13% | 985 |