iShares MSCI Min Vol Canada Index ETF (TSX:XMV)
49.56
-0.15 (-0.30%)
May 21, 2025, 3:51 PM EDT
TSX:XMV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 21, 2025 | 49.69 | 49.69 | 49.39 | 49.56 | 49.56 | -0.30% | 4,923 |
May 20, 2025 | 49.33 | 49.76 | 49.33 | 49.71 | 49.71 | 0.81% | 5,800 |
May 16, 2025 | 49.10 | 49.33 | 49.10 | 49.31 | 49.31 | 0.37% | 3,233 |
May 15, 2025 | 48.60 | 49.14 | 48.60 | 49.13 | 49.13 | 1.22% | 2,321 |
May 14, 2025 | 48.45 | 48.58 | 48.39 | 48.54 | 48.54 | 0.08% | 1,500 |
May 13, 2025 | 48.75 | 48.75 | 48.50 | 48.50 | 48.50 | -0.25% | 15,900 |
May 12, 2025 | 49.27 | 49.27 | 48.61 | 48.62 | 48.62 | -0.37% | 6,105 |
May 9, 2025 | 49.03 | 49.03 | 48.80 | 48.80 | 48.80 | 0.08% | 1,728 |
May 8, 2025 | 48.81 | 48.97 | 48.76 | 48.76 | 48.76 | -0.10% | 4,800 |
May 7, 2025 | 48.45 | 48.82 | 48.45 | 48.81 | 48.81 | 0.83% | 4,012 |
May 6, 2025 | 48.39 | 48.55 | 48.39 | 48.41 | 48.41 | 0.02% | 4,000 |
May 5, 2025 | 48.34 | 48.56 | 48.19 | 48.40 | 48.40 | 0.44% | 6,941 |
May 2, 2025 | 48.26 | 48.38 | 48.19 | 48.19 | 48.19 | 0.06% | 627 |
May 1, 2025 | 48.31 | 48.41 | 48.16 | 48.16 | 48.16 | 0.15% | 2,800 |
Apr 30, 2025 | 48.03 | 48.09 | 47.76 | 48.09 | 48.09 | -0.17% | 1,703 |
Apr 29, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.52% | 600 |
Apr 28, 2025 | 48.00 | 48.00 | 47.87 | 47.92 | 47.92 | 0.29% | 1,700 |
Apr 25, 2025 | 47.71 | 47.78 | 47.60 | 47.78 | 47.78 | -0.08% | 4,743 |
Apr 24, 2025 | 47.67 | 47.82 | 47.59 | 47.82 | 47.82 | 0.55% | 2,300 |
Apr 23, 2025 | 47.85 | 47.85 | 47.53 | 47.56 | 47.56 | 0.25% | 5,532 |
Apr 22, 2025 | 47.37 | 47.59 | 47.37 | 47.44 | 47.44 | 1.02% | 3,400 |
Apr 21, 2025 | 46.77 | 46.96 | 46.77 | 46.96 | 46.96 | -0.49% | 1,500 |
Apr 17, 2025 | 47.16 | 47.34 | 47.04 | 47.19 | 47.19 | 0.66% | 17,303 |
Apr 16, 2025 | 46.90 | 47.07 | 46.68 | 46.88 | 46.88 | - | 2,819 |
Apr 15, 2025 | 46.78 | 46.93 | 46.74 | 46.88 | 46.88 | 0.73% | 5,127 |
Apr 14, 2025 | 46.43 | 46.68 | 46.35 | 46.54 | 46.54 | 1.37% | 4,511 |
Apr 11, 2025 | 44.91 | 45.91 | 44.91 | 45.91 | 45.91 | 2.45% | 600 |
Apr 10, 2025 | 45.25 | 45.25 | 44.55 | 44.81 | 44.81 | -1.78% | 16,000 |
Apr 9, 2025 | 44.01 | 45.62 | 43.96 | 45.62 | 45.62 | 3.35% | 3,717 |
Apr 8, 2025 | 45.63 | 45.63 | 44.14 | 44.14 | 44.14 | -1.58% | 6,100 |
Apr 7, 2025 | 44.38 | 45.66 | 44.21 | 44.85 | 44.85 | -2.05% | 8,000 |
Apr 4, 2025 | 46.92 | 46.92 | 45.79 | 45.79 | 45.79 | -3.62% | 19,600 |
Apr 3, 2025 | 47.35 | 47.82 | 47.35 | 47.51 | 47.51 | -1.37% | 4,120 |
Apr 2, 2025 | 47.92 | 48.17 | 47.92 | 48.17 | 48.17 | 0.69% | 1,518 |
Apr 1, 2025 | 47.45 | 47.90 | 47.45 | 47.84 | 47.84 | 0.44% | 2,800 |
Mar 31, 2025 | 46.96 | 47.82 | 46.96 | 47.63 | 47.63 | 0.87% | 10,009 |
Mar 28, 2025 | 47.44 | 47.44 | 47.19 | 47.22 | 47.22 | -0.67% | 4,128 |
Mar 27, 2025 | 47.36 | 47.55 | 47.36 | 47.54 | 47.54 | 0.40% | 5,815 |
Mar 26, 2025 | 47.55 | 47.56 | 47.35 | 47.35 | 47.35 | -0.88% | 82,601 |
Mar 25, 2025 | 47.82 | 47.95 | 47.77 | 47.77 | 47.47 | 0.27% | 6,400 |
Mar 24, 2025 | 47.41 | 47.79 | 47.41 | 47.64 | 47.34 | 0.78% | 1,616 |
Mar 21, 2025 | 47.38 | 47.38 | 47.27 | 47.27 | 46.98 | -0.67% | 1,446 |
Mar 20, 2025 | 47.55 | 47.59 | 47.46 | 47.59 | 47.29 | 0.17% | 3,100 |
Mar 19, 2025 | 47.14 | 47.52 | 47.14 | 47.51 | 47.21 | 0.72% | 1,300 |
Mar 18, 2025 | 47.38 | 47.38 | 46.95 | 47.17 | 46.88 | -0.32% | 4,000 |
Mar 17, 2025 | 47.05 | 47.32 | 47.05 | 47.32 | 47.02 | 0.64% | 4,700 |
Mar 14, 2025 | 46.66 | 47.02 | 46.66 | 47.02 | 46.73 | 0.97% | 2,513 |
Mar 13, 2025 | 46.79 | 46.84 | 46.30 | 46.57 | 46.28 | -0.53% | 13,841 |
Mar 12, 2025 | 46.69 | 46.90 | 46.50 | 46.82 | 46.53 | 0.19% | 3,704 |
Mar 11, 2025 | 47.08 | 47.10 | 46.69 | 46.73 | 46.44 | -1.02% | 5,200 |