Canada markets open in 1 hour 21 minutes

iShares S&P U.S. Mid-Cap Index ETF (XMC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.47+0.12 (+0.40%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202430.4630.4730.2930.4730.477,000
Apr 23, 202430.1730.4430.1730.3530.3514,700
Apr 22, 202430.0230.1929.9530.1330.1312,500
Apr 19, 202429.7929.9329.7229.8729.8712,300
Apr 18, 202430.0130.0329.7729.8029.8013,900
Apr 17, 202430.4330.4329.9429.9629.9610,200
Apr 16, 202430.3330.3530.1830.3030.309,400
Apr 15, 202430.8330.8330.2730.3130.319,700
Apr 12, 202430.9730.9730.5630.6130.6120,800
Apr 11, 202430.8630.9730.8130.9030.907,900
Apr 10, 202431.0031.0330.8130.8830.8817,000
Apr 09, 202431.1731.2931.1131.2631.265,500
Apr 08, 202431.3531.3531.2131.2531.255,200
Apr 05, 202431.0331.1531.0031.1531.1511,400
Apr 04, 202431.1431.2230.7530.7930.7918,700
Apr 03, 202431.0231.1130.9731.0331.037,200
Apr 02, 202431.1731.1730.9531.0631.0612,600
Apr 01, 202431.7431.7431.4631.4831.4812,000
Mar 28, 202431.6431.6831.5731.6331.6310,500
Mar 27, 202431.3131.5531.2731.5531.5510,400
Mar 26, 202431.1831.1831.0631.0631.0618,200
Mar 25, 202431.1531.2131.1331.1331.133,000
Mar 22, 202431.4131.4131.1031.1631.1619,700
Mar 21, 202431.0231.2631.0231.2431.2415,500
Mar 20, 202430.5930.7830.5530.7830.7817,600
Mar 19, 202430.4830.5730.4130.5430.548,300
Mar 18, 202430.3630.4330.2730.2830.286,900
Mar 15, 202430.1930.4230.1930.3430.349,700
Mar 14, 202430.6330.6330.1730.2930.2911,200
Mar 13, 202430.5730.6530.5530.5730.5712,000
Mar 12, 202430.4630.5730.3330.5130.515,900
Mar 11, 202430.4230.4230.2430.3430.3412,500
Mar 08, 202430.7530.8030.5030.5030.506,800
Mar 07, 202430.5930.6430.5630.6030.609,100
Mar 06, 202430.6230.6230.3430.4130.4122,900
Mar 05, 202430.4830.4830.2830.3830.3815,800
Mar 04, 202430.3630.5830.3630.4330.4316,500
Mar 01, 202430.1230.2030.1030.2030.2015,000
Feb 29, 202430.0530.0529.8930.0230.0216,400
Feb 28, 202429.7329.8629.6129.7729.7728,100
Feb 27, 202429.6429.6829.6129.6829.6819,700
Feb 26, 202429.5329.6129.4529.5029.5022,100
Feb 23, 202429.5529.5529.4029.5329.5314,100
Feb 22, 202429.2529.4629.2529.4629.4610,700
Feb 21, 202429.0829.0828.8829.0229.0214,800
Feb 20, 202429.1029.1028.9729.0129.0114,400
Feb 16, 202429.3929.4529.1829.1829.1821,900
Feb 15, 202429.3129.4429.2529.4129.4123,400
Feb 14, 202428.9729.0828.7429.0529.0516,400
Feb 13, 202428.7228.8828.5028.6328.6319,900
Feb 12, 202429.0729.2229.0729.1829.1810,300
Feb 09, 202428.7428.9028.6628.8728.8724,700
Feb 08, 202428.5928.6928.5228.6628.667,900
Feb 07, 202428.4928.5428.3028.4328.439,600
Feb 06, 202428.3828.4228.2428.3128.3129,700
Feb 05, 202428.3928.4128.1228.3128.319,100
Feb 02, 202428.2028.5628.1928.4828.489,400
Feb 01, 202428.1828.2927.9628.2728.277,300
Jan 31, 202428.4728.4728.0628.0628.0615,600
Jan 30, 202428.5528.5828.4628.5128.518,500
Jan 29, 202428.3328.5928.3328.5728.5710,800
Jan 26, 202428.4428.5028.3828.3828.3814,400
Jan 25, 202428.6128.6128.3328.4128.418,800
Jan 24, 202428.5428.5828.3528.3628.368,200
Jan 23, 202428.6728.6728.3628.4228.4214,800
Jan 22, 202428.2628.5628.2628.5628.5627,700
Jan 19, 202428.0028.1727.8628.0928.0925,600
Jan 18, 202427.9327.9827.7527.9827.9826,300
Jan 17, 202427.7627.8227.7027.7927.794,600
Jan 16, 202427.8927.9927.8127.9427.9428,300
Jan 15, 202428.0728.1728.0528.0728.077,500
Jan 12, 202428.0528.0527.8727.9427.9416,800
Jan 11, 202427.9727.9727.7927.9527.9514,500
Jan 10, 202427.9828.0127.8127.9427.9411,500
Jan 09, 202427.9628.0127.8027.9427.9412,000
Jan 08, 202427.7628.0327.7628.0228.028,000
Jan 05, 202427.5327.7327.5327.7027.7011,000
Jan 04, 202427.6427.7227.5727.5727.576,100
Jan 03, 202428.0028.0027.7027.7927.795,400
Jan 02, 202428.0728.2828.0728.1928.196,000
Dec 29, 202328.3128.3128.0728.1728.1714,100
Dec 28, 202328.3028.3728.2728.3728.374,400
Dec 28, 20230.194 Dividend
Dec 27, 202328.5328.5728.4628.5128.323,700
Dec 22, 202328.3328.4928.3328.3928.2011,500
Dec 21, 202328.3228.3228.1728.2928.102,900
Dec 20, 202328.6328.6528.2628.2828.0914,300
Dec 19, 202328.3928.5828.3928.5528.3614,100
Dec 18, 202328.4028.4028.3328.3528.166,100
Dec 15, 202328.5628.5628.2028.2528.068,800
Dec 14, 202328.4828.6428.4628.5228.339,900
Dec 13, 202327.6027.9927.4727.9827.796,600
Dec 12, 202327.5527.6927.5527.5727.383,900
Dec 11, 202327.4527.6227.4527.5927.405,700
Dec 08, 202327.3827.5227.3827.5127.324,900
Dec 07, 202327.3027.3927.2427.3827.194,300
Dec 06, 202327.4227.4227.2727.2727.088,800
Dec 05, 202327.4127.4627.2127.2727.088,800
Dec 04, 202327.2627.5327.2527.5327.344,500
Dec 01, 202326.6727.2226.6727.2227.036,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...