iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) (TSX:XMH)
Canada
· Delayed Price · Currency is CAD 24.53
+0.21 (0.86%)
Apr 17, 2025, 3:59 PM EDT
TSX:XMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 27.36 | 27.59 | 27.23 | 27.59 | 27.59 | 0.95% | 16,600 |
| Feb 27, 2025 | 27.72 | 27.72 | 27.33 | 27.33 | 27.33 | -1.16% | 13,000 |
| Feb 26, 2025 | 27.72 | 27.94 | 27.61 | 27.65 | 27.65 | 0.18% | 15,115 |
| Feb 25, 2025 | 27.77 | 27.77 | 27.42 | 27.60 | 27.60 | -0.14% | 11,501 |
| Feb 24, 2025 | 27.85 | 27.85 | 27.57 | 27.64 | 27.64 | -0.11% | 17,900 |
| Feb 21, 2025 | 28.55 | 28.55 | 27.61 | 27.67 | 27.67 | -2.50% | 26,142 |
| Feb 20, 2025 | 28.62 | 28.62 | 28.20 | 28.38 | 28.38 | -0.87% | 15,300 |
| Feb 19, 2025 | 28.70 | 28.70 | 28.55 | 28.63 | 28.63 | -0.45% | 6,440 |
| Feb 18, 2025 | 28.66 | 28.76 | 28.58 | 28.76 | 28.76 | 0.84% | 35,400 |
| Feb 14, 2025 | 28.70 | 28.70 | 28.50 | 28.52 | 28.52 | 0.04% | 6,900 |
| Feb 13, 2025 | 28.48 | 28.52 | 28.32 | 28.51 | 28.51 | 0.81% | 5,200 |
| Feb 12, 2025 | 28.22 | 28.34 | 28.07 | 28.28 | 28.28 | -0.67% | 17,400 |
| Feb 11, 2025 | 28.53 | 28.53 | 28.41 | 28.47 | 28.47 | -0.45% | 6,014 |
| Feb 10, 2025 | 29.30 | 29.30 | 28.50 | 28.60 | 28.60 | - | 3,600 |
| Feb 7, 2025 | 29.00 | 29.00 | 28.57 | 28.60 | 28.60 | -1.14% | 20,700 |
| Feb 6, 2025 | 29.15 | 29.15 | 28.78 | 28.93 | 28.93 | -0.03% | 5,500 |