iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) (TSX:XML)
Canada · Delayed Price · Currency is CAD 30.55
+0.02 (0.07%)
Oct 3, 2025, 10:47 AM EDT
TSX:XML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,500 |
| Oct 1, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.66% | 300 |
| Sep 30, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.26% | - |
| Sep 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.07% | 96 |
| Sep 26, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.30% | 510 |
| Sep 25, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.20% | - |
| Sep 24, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.10% | - |
| 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 | -0.20% | 800 |
| Sep 18, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.20% | - |
| Sep 17, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.20% | - |
| Sep 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.46% | 200 |
| 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% | 1,000 |
| Sep 11, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - | - |
| Sep 10, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - | - |
| 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 3, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - | - |
| 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 27, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | - |
| Aug 26, 2025 | 30.54 | 30.56 | 30.54 | 30.56 | 30.56 | -0.75% | 500 |
| Aug 25, 2025 | 30.80 | 30.80 | 30.79 | 30.79 | 30.79 | -0.42% | 433 |
| Aug 22, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.29% | - |
| 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 | 0.39% | 1,000 |
| Aug 18, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.20% | - |
| Aug 15, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - | - |
| Aug 14, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.10% | 200 |
| Aug 13, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.59% | 200 |
| Aug 12, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.07% | - |
| Aug 11, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.17% | - |
| Aug 8, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.30% | - |
| Aug 7, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | - |
| Aug 6, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.33% | - |
| Aug 5, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.64% | 225 |
| Aug 1, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.43% | - |
| Jul 31, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - | - |
| Jul 30, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.03% | - |
| Jul 29, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.17% | 300 |
| Jul 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.53% | 1,003 |
| Jul 25, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.23% | - |
| Jul 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.60% | 125 |