iShares MSCI Min Vol Canada Index ETF (TSX:XMV)
Canada flag Canada · Delayed Price · Currency is CAD
47.02
+0.45 (0.97%)
Mar 14, 2025, 3:52 PM EST

TSX:XMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202546.6647.0246.6647.0247.020.97%2,513
Mar 13, 202546.7946.8446.3046.5746.57-0.53%13,841
Mar 12, 202546.6946.9046.5046.8246.820.19%3,704
Mar 11, 202547.0847.1046.6946.7346.73-1.02%5,200
Mar 10, 202547.2147.3447.0747.2147.21-0.74%4,722
Mar 7, 202547.0547.6047.0547.5647.560.81%14,200
Mar 6, 202547.2047.2046.9047.1847.18-0.34%3,200
Mar 5, 202546.9547.3546.9547.3447.340.21%10,308
Mar 4, 202546.9947.3046.9447.2447.24-0.48%4,600
Mar 3, 202547.9048.0447.4747.4747.47-0.21%6,140
Feb 28, 202547.3847.5747.3847.5747.570.25%800
Feb 27, 202547.6647.6647.4447.4547.45-0.08%6,119
Feb 26, 202547.5247.7047.3947.4947.49-0.11%13,000
Feb 25, 202547.3647.5447.1947.5447.540.70%2,633
Feb 24, 202547.2047.2947.2047.2147.210.45%2,200
Feb 21, 202547.0347.1546.9047.0047.00-0.49%900
Feb 20, 202547.2247.2647.2047.2347.23-0.38%1,145
Feb 19, 202547.0847.4247.0847.4147.410.08%2,100
Feb 18, 202547.1447.3747.0747.3747.370.13%4,839
Feb 14, 202547.6247.6247.3147.3147.31-0.48%1,605
Feb 13, 202547.4847.6047.4447.5447.540.36%10,800
Feb 12, 202547.2747.4147.2747.3747.37-0.04%1,600
Feb 11, 202547.3347.4047.3347.3947.39-0.04%5,748
Feb 10, 202547.3747.4147.3047.4147.410.64%700
Feb 7, 202547.2547.2546.9547.1147.11-0.25%1,900
Feb 6, 202547.0947.2347.0947.2347.230.68%3,301
Feb 5, 202546.6647.0246.6646.9146.910.45%5,100
Feb 4, 202546.5946.8646.5946.7046.700.17%1,537
Feb 3, 202545.4146.7145.4146.6246.62-0.70%2,737
Jan 31, 202547.3147.3146.9546.9546.95-0.95%914
Jan 30, 202547.0147.5047.0147.4047.401.13%2,500
Jan 29, 202546.8647.0346.7346.8746.870.04%3,000
Jan 28, 202546.8946.9246.7746.8546.85-0.11%4,643
Jan 27, 202546.8446.9046.7646.9046.900.15%2,630
Jan 24, 202546.8646.8846.8346.8346.83-0.02%3,212
Jan 23, 202546.6746.8546.6746.8446.840.36%3,200
Jan 22, 202546.5446.6946.5446.6746.670.41%1,400
Jan 21, 202546.1546.4946.1546.4846.480.58%10,345
Jan 20, 202546.1946.4146.1946.2146.210.06%7,000
Jan 17, 202546.0146.2046.0146.1846.180.70%3,200
Jan 16, 202545.6045.8645.6045.8645.860.53%4,200
Jan 15, 202545.6145.6545.4745.6245.620.93%4,209
Jan 14, 202545.1945.2445.1045.2045.20-0.29%3,929
Jan 13, 202545.4445.5145.3145.3345.33-0.70%4,500
Jan 10, 202546.0146.0145.5445.6545.65-0.89%2,500
Jan 9, 202546.1546.1546.0046.0646.06-0.04%2,800
Jan 8, 202545.9046.0845.9046.0846.080.41%12,000
Jan 7, 202546.1446.2145.8945.8945.89-0.04%13,400
Jan 6, 202546.5046.5045.9145.9145.91-0.76%4,710
Jan 3, 202546.0746.3446.0746.2646.260.63%8,900