iShares MSCI Min Vol Canada Index ETF (TSX:XMV)
47.02
+0.45 (0.97%)
Mar 14, 2025, 3:52 PM EST
TSX:XMV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 46.66 | 47.02 | 46.66 | 47.02 | 47.02 | 0.97% | 2,513 |
Mar 13, 2025 | 46.79 | 46.84 | 46.30 | 46.57 | 46.57 | -0.53% | 13,841 |
Mar 12, 2025 | 46.69 | 46.90 | 46.50 | 46.82 | 46.82 | 0.19% | 3,704 |
Mar 11, 2025 | 47.08 | 47.10 | 46.69 | 46.73 | 46.73 | -1.02% | 5,200 |
Mar 10, 2025 | 47.21 | 47.34 | 47.07 | 47.21 | 47.21 | -0.74% | 4,722 |
Mar 7, 2025 | 47.05 | 47.60 | 47.05 | 47.56 | 47.56 | 0.81% | 14,200 |
Mar 6, 2025 | 47.20 | 47.20 | 46.90 | 47.18 | 47.18 | -0.34% | 3,200 |
Mar 5, 2025 | 46.95 | 47.35 | 46.95 | 47.34 | 47.34 | 0.21% | 10,308 |
Mar 4, 2025 | 46.99 | 47.30 | 46.94 | 47.24 | 47.24 | -0.48% | 4,600 |
Mar 3, 2025 | 47.90 | 48.04 | 47.47 | 47.47 | 47.47 | -0.21% | 6,140 |
Feb 28, 2025 | 47.38 | 47.57 | 47.38 | 47.57 | 47.57 | 0.25% | 800 |
Feb 27, 2025 | 47.66 | 47.66 | 47.44 | 47.45 | 47.45 | -0.08% | 6,119 |
Feb 26, 2025 | 47.52 | 47.70 | 47.39 | 47.49 | 47.49 | -0.11% | 13,000 |
Feb 25, 2025 | 47.36 | 47.54 | 47.19 | 47.54 | 47.54 | 0.70% | 2,633 |
Feb 24, 2025 | 47.20 | 47.29 | 47.20 | 47.21 | 47.21 | 0.45% | 2,200 |
Feb 21, 2025 | 47.03 | 47.15 | 46.90 | 47.00 | 47.00 | -0.49% | 900 |
Feb 20, 2025 | 47.22 | 47.26 | 47.20 | 47.23 | 47.23 | -0.38% | 1,145 |
Feb 19, 2025 | 47.08 | 47.42 | 47.08 | 47.41 | 47.41 | 0.08% | 2,100 |
Feb 18, 2025 | 47.14 | 47.37 | 47.07 | 47.37 | 47.37 | 0.13% | 4,839 |
Feb 14, 2025 | 47.62 | 47.62 | 47.31 | 47.31 | 47.31 | -0.48% | 1,605 |
Feb 13, 2025 | 47.48 | 47.60 | 47.44 | 47.54 | 47.54 | 0.36% | 10,800 |
Feb 12, 2025 | 47.27 | 47.41 | 47.27 | 47.37 | 47.37 | -0.04% | 1,600 |
Feb 11, 2025 | 47.33 | 47.40 | 47.33 | 47.39 | 47.39 | -0.04% | 5,748 |
Feb 10, 2025 | 47.37 | 47.41 | 47.30 | 47.41 | 47.41 | 0.64% | 700 |
Feb 7, 2025 | 47.25 | 47.25 | 46.95 | 47.11 | 47.11 | -0.25% | 1,900 |
Feb 6, 2025 | 47.09 | 47.23 | 47.09 | 47.23 | 47.23 | 0.68% | 3,301 |
Feb 5, 2025 | 46.66 | 47.02 | 46.66 | 46.91 | 46.91 | 0.45% | 5,100 |
Feb 4, 2025 | 46.59 | 46.86 | 46.59 | 46.70 | 46.70 | 0.17% | 1,537 |
Feb 3, 2025 | 45.41 | 46.71 | 45.41 | 46.62 | 46.62 | -0.70% | 2,737 |
Jan 31, 2025 | 47.31 | 47.31 | 46.95 | 46.95 | 46.95 | -0.95% | 914 |
Jan 30, 2025 | 47.01 | 47.50 | 47.01 | 47.40 | 47.40 | 1.13% | 2,500 |
Jan 29, 2025 | 46.86 | 47.03 | 46.73 | 46.87 | 46.87 | 0.04% | 3,000 |
Jan 28, 2025 | 46.89 | 46.92 | 46.77 | 46.85 | 46.85 | -0.11% | 4,643 |
Jan 27, 2025 | 46.84 | 46.90 | 46.76 | 46.90 | 46.90 | 0.15% | 2,630 |
Jan 24, 2025 | 46.86 | 46.88 | 46.83 | 46.83 | 46.83 | -0.02% | 3,212 |
Jan 23, 2025 | 46.67 | 46.85 | 46.67 | 46.84 | 46.84 | 0.36% | 3,200 |
Jan 22, 2025 | 46.54 | 46.69 | 46.54 | 46.67 | 46.67 | 0.41% | 1,400 |
Jan 21, 2025 | 46.15 | 46.49 | 46.15 | 46.48 | 46.48 | 0.58% | 10,345 |
Jan 20, 2025 | 46.19 | 46.41 | 46.19 | 46.21 | 46.21 | 0.06% | 7,000 |
Jan 17, 2025 | 46.01 | 46.20 | 46.01 | 46.18 | 46.18 | 0.70% | 3,200 |
Jan 16, 2025 | 45.60 | 45.86 | 45.60 | 45.86 | 45.86 | 0.53% | 4,200 |
Jan 15, 2025 | 45.61 | 45.65 | 45.47 | 45.62 | 45.62 | 0.93% | 4,209 |
Jan 14, 2025 | 45.19 | 45.24 | 45.10 | 45.20 | 45.20 | -0.29% | 3,929 |
Jan 13, 2025 | 45.44 | 45.51 | 45.31 | 45.33 | 45.33 | -0.70% | 4,500 |
Jan 10, 2025 | 46.01 | 46.01 | 45.54 | 45.65 | 45.65 | -0.89% | 2,500 |
Jan 9, 2025 | 46.15 | 46.15 | 46.00 | 46.06 | 46.06 | -0.04% | 2,800 |
Jan 8, 2025 | 45.90 | 46.08 | 45.90 | 46.08 | 46.08 | 0.41% | 12,000 |
Jan 7, 2025 | 46.14 | 46.21 | 45.89 | 45.89 | 45.89 | -0.04% | 13,400 |
Jan 6, 2025 | 46.50 | 46.50 | 45.91 | 45.91 | 45.91 | -0.76% | 4,710 |
Jan 3, 2025 | 46.07 | 46.34 | 46.07 | 46.26 | 46.26 | 0.63% | 8,900 |