iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) (TSX:XMH)
Canada
· Delayed Price · Currency is CAD 27.20
+0.90 (3.42%)
May 12, 2025, 3:55 PM EDT
TSX:XMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.25 | 27.29 | 27.03 | 27.20 | 27.20 | 3.42% | 7,354 |
| May 9, 2025 | 26.46 | 26.46 | 26.23 | 26.30 | 26.30 | -0.15% | 7,433 |
| May 8, 2025 | 26.13 | 26.46 | 26.11 | 26.34 | 26.34 | 1.70% | 2,042 |
| May 7, 2025 | 25.99 | 26.09 | 25.90 | 25.90 | 25.90 | -0.35% | 8,145 |
| May 6, 2025 | 25.93 | 26.10 | 25.85 | 25.99 | 25.99 | -0.42% | 4,341 |
| May 5, 2025 | 26.03 | 26.27 | 25.96 | 26.10 | 26.10 | -0.15% | 3,637 |
| May 2, 2025 | 25.85 | 26.17 | 25.85 | 26.14 | 26.14 | 2.35% | 9,300 |
| May 1, 2025 | 25.60 | 25.76 | 25.51 | 25.54 | 25.54 | 0.51% | 7,800 |
| Apr 30, 2025 | 25.20 | 25.43 | 24.90 | 25.41 | 25.41 | -0.31% | 11,746 |
| Apr 29, 2025 | 25.33 | 25.52 | 25.21 | 25.49 | 25.49 | 0.55% | 5,700 |
| Apr 28, 2025 | 25.28 | 25.43 | 25.12 | 25.35 | 25.35 | 0.44% | 14,500 |
| Apr 25, 2025 | 25.25 | 25.29 | 25.09 | 25.24 | 25.24 | -0.59% | 10,900 |
| Apr 24, 2025 | 24.89 | 25.39 | 24.86 | 25.39 | 25.39 | 2.01% | 7,003 |
| Apr 23, 2025 | 25.30 | 25.51 | 24.81 | 24.89 | 24.89 | 1.30% | 12,620 |
| Apr 22, 2025 | 24.32 | 24.62 | 24.25 | 24.57 | 24.57 | 2.50% | 16,434 |
| Apr 21, 2025 | 24.45 | 24.45 | 23.74 | 23.97 | 23.97 | -2.28% | 87,649 |
| Apr 17, 2025 | 24.46 | 24.65 | 24.46 | 24.53 | 24.53 | 0.86% | 12,945 |
| Apr 16, 2025 | 24.36 | 24.58 | 24.07 | 24.32 | 24.32 | -0.98% | 12,900 |
| Apr 15, 2025 | 24.55 | 24.79 | 24.51 | 24.56 | 24.56 | -0.45% | 5,616 |
| Apr 14, 2025 | 24.55 | 24.69 | 24.27 | 24.67 | 24.67 | 1.44% | 3,435 |
| Apr 11, 2025 | 24.03 | 24.35 | 23.69 | 24.32 | 24.32 | 1.33% | 14,433 |
| Apr 10, 2025 | 24.50 | 24.50 | 23.39 | 24.00 | 24.00 | -4.08% | 12,800 |
| Apr 9, 2025 | 22.68 | 25.05 | 22.61 | 25.02 | 25.02 | 9.54% | 18,938 |
| Apr 8, 2025 | 24.17 | 24.17 | 22.57 | 22.84 | 22.84 | -2.35% | 25,348 |
| Apr 7, 2025 | 22.51 | 24.34 | 22.51 | 23.39 | 23.39 | -1.10% | 52,700 |
| Apr 4, 2025 | 24.29 | 24.29 | 23.43 | 23.65 | 23.65 | -4.83% | 35,508 |
| Apr 3, 2025 | 25.36 | 25.57 | 24.85 | 24.85 | 24.85 | -6.08% | 25,600 |
| Apr 2, 2025 | 25.79 | 26.51 | 25.79 | 26.46 | 26.46 | 1.03% | 5,228 |
| Apr 1, 2025 | 26.07 | 26.22 | 25.94 | 26.19 | 26.19 | 0.46% | 7,900 |
| Mar 31, 2025 | 25.63 | 26.07 | 25.53 | 26.07 | 26.07 | 0.54% | 17,500 |
| Mar 28, 2025 | 26.49 | 26.49 | 25.89 | 25.93 | 25.93 | -2.08% | 12,200 |
| Mar 27, 2025 | 26.69 | 26.69 | 26.45 | 26.48 | 26.48 | -0.75% | 4,700 |
| Mar 26, 2025 | 26.96 | 26.96 | 26.60 | 26.68 | 26.68 | -0.56% | 8,801 |
| Mar 25, 2025 | 27.02 | 27.02 | 26.71 | 26.83 | 26.83 | -0.41% | 23,808 |
| Mar 24, 2025 | 26.44 | 26.94 | 26.44 | 26.94 | 26.94 | 2.51% | 7,215 |
| Mar 21, 2025 | 26.23 | 26.31 | 26.06 | 26.28 | 26.28 | -0.64% | 27,700 |
| Mar 20, 2025 | 26.49 | 26.63 | 26.45 | 26.45 | 26.45 | -0.45% | 2,615 |
| Mar 19, 2025 | 26.42 | 26.72 | 26.41 | 26.57 | 26.57 | 0.99% | 8,100 |
| Mar 18, 2025 | 26.31 | 26.37 | 26.21 | 26.31 | 26.31 | -0.75% | 4,427 |
| Mar 17, 2025 | 26.17 | 26.57 | 26.15 | 26.51 | 26.51 | 1.45% | 6,204 |
| Mar 14, 2025 | 25.79 | 26.13 | 25.73 | 26.13 | 26.13 | 2.47% | 13,000 |
| Mar 13, 2025 | 25.92 | 25.93 | 25.39 | 25.50 | 25.50 | -1.77% | 5,000 |
| Mar 12, 2025 | 26.23 | 26.23 | 25.77 | 25.96 | 25.96 | 0.08% | 6,600 |
| Mar 11, 2025 | 26.03 | 26.18 | 25.79 | 25.94 | 25.94 | -0.57% | 5,234 |
| Mar 10, 2025 | 26.34 | 26.53 | 25.85 | 26.09 | 26.09 | -2.06% | 8,300 |
| Mar 7, 2025 | 26.49 | 26.69 | 26.06 | 26.64 | 26.64 | 0.68% | 14,306 |
| Mar 6, 2025 | 26.53 | 26.77 | 26.38 | 26.46 | 26.46 | -1.45% | 11,432 |
| Mar 5, 2025 | 26.53 | 26.91 | 26.48 | 26.85 | 26.85 | 1.21% | 4,619 |
| Mar 4, 2025 | 26.75 | 26.95 | 26.21 | 26.53 | 26.53 | -1.56% | 12,700 |
| Mar 3, 2025 | 27.77 | 27.77 | 26.85 | 26.95 | 26.95 | -2.32% | 36,100 |