iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) (TSX:XML)
Canada · Delayed Price · Currency is CAD 31.35
-0.08 (-0.25%)
Dec 4, 2025, 9:09 AM EST
TSX:XML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.37 | 31.37 | 31.35 | 31.35 | 31.35 | 1.39% | 1,200 |
| Nov 20, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.23% | 100 |
| Nov 18, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.15% | 2,274 |
| Nov 17, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.23% | 200 |
| Nov 12, 2025 | 31.64 | 31.64 | 31.60 | 31.60 | 31.60 | 0.10% | 420 |
| Nov 11, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.22% | 654 |
| Nov 10, 2025 | 31.15 | 31.19 | 31.15 | 31.19 | 31.19 | 1.13% | 657 |
| Nov 3, 2025 | 30.81 | 30.84 | 30.81 | 30.84 | 30.84 | -0.10% | 427 |
| Oct 30, 2025 | 30.88 | 30.88 | 30.87 | 30.87 | 30.87 | 0.32% | 1,500 |
| Oct 29, 2025 | 30.78 | 30.78 | 30.77 | 30.77 | 30.77 | -1.00% | 800 |
| Oct 24, 2025 | 31.07 | 31.08 | 31.07 | 31.08 | 31.08 | 0.16% | 3,300 |
| Oct 23, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.55% | 1,600 |
| Oct 21, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - | 124 |
| Oct 20, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.18% | 200 |
| Oct 16, 2025 | 30.64 | 30.64 | 30.50 | 30.50 | 30.50 | -0.10% | 600 |
| Oct 15, 2025 | 30.60 | 30.60 | 30.50 | 30.53 | 30.53 | -0.46% | 2,936 |
| Oct 8, 2025 | 30.65 | 30.67 | 30.65 | 30.67 | 30.67 | 0.10% | 900 |
| Oct 7, 2025 | 30.65 | 30.65 | 30.64 | 30.64 | 30.64 | 0.13% | 1,800 |
| Oct 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.16% | 205 |
| Oct 3, 2025 | 30.50 | 30.55 | 30.50 | 30.55 | 30.55 | 0.07% | 200 |
| Oct 2, 2025 | 30.52 | 30.53 | 30.52 | 30.53 | 30.53 | 0.36% | 1,497 |
| Oct 1, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.46% | 300 |
| Sep 26, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.40% | 510 |
| Sep 23, 2025 | 30.20 | 30.20 | 30.16 | 30.16 | 30.16 | -0.43% | 400 |
| Sep 22, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.10% | 234 |
| Sep 19, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.59% | 755 |
| Sep 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.46% | 170 |
| Sep 15, 2025 | 30.66 | 30.66 | 30.64 | 30.64 | 30.64 | -0.16% | 1,632 |
| Sep 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.26% | 954 |
| Sep 9, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.07% | 236 |
| Sep 8, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.30% | 200 |
| Sep 5, 2025 | 30.72 | 30.72 | 30.49 | 30.50 | 30.50 | -0.10% | 7,500 |
| Sep 4, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.39% | 500 |
| Sep 2, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.10% | 100 |
| Aug 29, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.30% | 400 |
| Aug 28, 2025 | 30.45 | 30.47 | 30.45 | 30.47 | 30.47 | -0.29% | 1,005 |
| Aug 26, 2025 | 30.54 | 30.56 | 30.54 | 30.56 | 30.56 | -0.75% | 450 |
| Aug 25, 2025 | 30.80 | 30.80 | 30.79 | 30.79 | 30.79 | -0.13% | 433 |
| Aug 21, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.52% | 100 |
| Aug 20, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.04% | 100 |
| Aug 19, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.59% | 1,000 |
| Aug 14, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.10% | 197 |
| Aug 13, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.47% | 200 |
| Aug 5, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.23% | 225 |
| Jul 29, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.17% | 298 |
| Jul 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.30% | 1,003 |
| Jul 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.67% | 125 |
| Jul 21, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.13% | 1,200 |
| Jul 18, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.17% | 190 |
| Jul 17, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.74% | 100 |