iShares MSCI Min Vol Canada Index ETF (TSX:XMV)
Canada · Delayed Price · Currency is CAD 52.96
-0.20 (-0.38%)
Oct 7, 2025, 3:54 PM EDT
TSX:XMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 53.26 | 53.26 | 53.01 | 53.01 | 53.01 | -0.28% | 2,882 |
| Oct 6, 2025 | 53.53 | 53.59 | 53.16 | 53.16 | 53.16 | -0.28% | 11,800 |
| Oct 3, 2025 | 52.84 | 53.31 | 52.84 | 53.31 | 53.31 | 1.45% | 8,600 |
| Oct 2, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.49% | 600 |
| Oct 1, 2025 | 52.93 | 53.00 | 52.81 | 52.81 | 52.81 | 0.44% | 5,600 |
| Sep 30, 2025 | 52.47 | 52.58 | 52.47 | 52.58 | 52.58 | 0.13% | 1,818 |
| Sep 29, 2025 | 52.49 | 52.60 | 52.49 | 52.51 | 52.51 | 0.29% | 16,131 |
| Sep 26, 2025 | 52.55 | 52.55 | 52.36 | 52.36 | 52.36 | -0.11% | 3,000 |
| Sep 25, 2025 | 52.26 | 52.42 | 52.26 | 52.42 | 52.42 | -0.15% | 4,400 |
| Sep 24, 2025 | 52.50 | 52.61 | 52.50 | 52.50 | 52.50 | -0.59% | 3,807 |
| Sep 23, 2025 | 53.01 | 53.01 | 52.81 | 52.81 | 52.48 | -0.17% | 13,700 |
| Sep 22, 2025 | 52.93 | 53.01 | 52.90 | 52.90 | 52.57 | -0.04% | 5,800 |
| Sep 19, 2025 | 53.00 | 53.86 | 52.65 | 52.92 | 52.59 | 0.86% | 13,304 |
| Sep 18, 2025 | 52.52 | 52.60 | 52.42 | 52.47 | 52.14 | 0.02% | 1,500 |
| Sep 17, 2025 | 52.32 | 52.60 | 52.32 | 52.46 | 52.13 | 0.29% | 6,100 |
| Sep 16, 2025 | 52.55 | 52.55 | 52.28 | 52.31 | 51.98 | -0.42% | 7,112 |
| Sep 15, 2025 | 52.70 | 52.70 | 52.53 | 52.53 | 52.20 | -0.32% | 4,311 |
| Sep 12, 2025 | 52.91 | 52.93 | 52.70 | 52.70 | 52.37 | -0.23% | 6,600 |
| Sep 11, 2025 | 52.65 | 52.85 | 52.61 | 52.82 | 52.49 | 0.42% | 4,722 |
| Sep 10, 2025 | 52.65 | 52.65 | 52.47 | 52.60 | 52.27 | 0.11% | 2,200 |
| Sep 9, 2025 | 52.51 | 52.65 | 52.51 | 52.54 | 52.21 | 0.34% | 7,000 |
| Sep 8, 2025 | 52.55 | 52.55 | 52.34 | 52.36 | 52.03 | -0.38% | 3,043 |
| Sep 5, 2025 | 52.53 | 52.56 | 52.48 | 52.56 | 52.23 | 0.29% | 4,100 |
| Sep 4, 2025 | 52.39 | 52.41 | 52.39 | 52.41 | 52.08 | 0.42% | 805 |
| Sep 3, 2025 | 52.19 | 52.22 | 52.17 | 52.19 | 51.86 | 0.52% | 600 |
| Sep 2, 2025 | 51.90 | 51.93 | 51.77 | 51.92 | 51.59 | -0.13% | 2,700 |
| Aug 29, 2025 | 51.71 | 52.00 | 51.71 | 51.99 | 51.66 | 0.60% | 11,420 |
| Aug 28, 2025 | 51.59 | 51.71 | 51.55 | 51.68 | 51.35 | -0.23% | 2,736 |
| Aug 27, 2025 | 51.64 | 51.83 | 51.64 | 51.80 | 51.47 | 0.23% | 4,824 |
| Aug 26, 2025 | 51.63 | 51.69 | 51.59 | 51.68 | 51.35 | 0.21% | 2,723 |
| Aug 25, 2025 | 51.48 | 51.58 | 51.48 | 51.57 | 51.24 | -0.56% | 2,000 |
| Aug 22, 2025 | 51.85 | 52.02 | 51.85 | 51.86 | 51.53 | 0.23% | 6,000 |
| Aug 21, 2025 | 51.50 | 51.74 | 51.50 | 51.74 | 51.41 | 0.37% | 2,800 |
| Aug 20, 2025 | 51.43 | 51.56 | 51.43 | 51.55 | 51.22 | 0.47% | 1,316 |
| Aug 19, 2025 | 51.39 | 51.39 | 51.31 | 51.31 | 50.99 | 0.31% | 1,443 |
| Aug 18, 2025 | 51.12 | 51.15 | 51.07 | 51.15 | 50.83 | 0.24% | 1,414 |
| Aug 15, 2025 | 50.95 | 51.14 | 50.95 | 51.03 | 50.71 | 0.24% | 2,513 |
| Aug 14, 2025 | 50.88 | 50.92 | 50.88 | 50.91 | 50.59 | 0.02% | 3,700 |
| Aug 13, 2025 | 50.89 | 50.96 | 50.85 | 50.90 | 50.58 | 0.26% | 1,200 |
| Aug 12, 2025 | 50.78 | 50.87 | 50.77 | 50.77 | 50.45 | 0.14% | 3,938 |
| Aug 11, 2025 | 50.60 | 50.79 | 50.60 | 50.70 | 50.38 | -0.12% | 347 |
| Aug 8, 2025 | 50.87 | 50.87 | 50.76 | 50.76 | 50.44 | 0.04% | 1,500 |
| Aug 7, 2025 | 50.76 | 50.76 | 50.71 | 50.74 | 50.42 | -0.31% | 2,223 |
| Aug 6, 2025 | 51.17 | 51.17 | 50.89 | 50.90 | 50.58 | -0.16% | 2,600 |
| Aug 5, 2025 | 50.75 | 51.04 | 50.75 | 50.98 | 50.66 | 1.19% | 3,500 |
| Aug 1, 2025 | 50.46 | 50.46 | 50.29 | 50.38 | 50.06 | -0.38% | 5,907 |
| Jul 31, 2025 | 50.82 | 50.82 | 50.57 | 50.57 | 50.25 | -0.39% | 3,908 |
| Jul 30, 2025 | 50.97 | 50.97 | 50.68 | 50.77 | 50.45 | -0.26% | 1,134 |
| Jul 29, 2025 | 50.88 | 50.91 | 50.84 | 50.90 | 50.58 | 0.39% | 4,001 |
| Jul 28, 2025 | 50.90 | 50.90 | 50.68 | 50.70 | 50.38 | -0.65% | 4,601 |