Canada markets close in 1 hour 45 minutes

iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) (XMH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.37+0.13 (+0.48%)
As of 01:56PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202427.4827.4827.2827.3727.372,265
May 14, 202427.2027.2427.1127.2427.2419,800
May 13, 202427.1427.1427.0027.0027.003,900
May 10, 202427.1527.1526.9526.9826.982,700
May 09, 202426.8526.9826.7626.9826.989,200
May 08, 202426.7526.7526.6526.7426.743,700
May 07, 202426.7526.9726.7526.8926.896,500
May 06, 202426.7326.7626.7026.7626.762,800
May 03, 202426.5126.5126.3426.3826.385,700
May 02, 202425.9226.1625.8726.1026.109,200
May 01, 202425.7426.1525.7126.0826.084,400
Apr 30, 202426.2426.2425.7925.7925.795,400
Apr 29, 202426.2726.3026.2026.2726.272,100
Apr 26, 202426.1926.1926.1126.1226.125,200
Apr 25, 202426.0326.0925.7826.0026.004,400
Apr 24, 202426.2226.2526.0326.1526.152,800
Apr 23, 202425.9426.2225.9026.1726.1710,900
Apr 22, 202425.7225.9125.6425.8525.858,700
Apr 19, 202425.6425.6425.4625.4725.476,300
Apr 18, 202425.5525.7225.4325.4625.4616,800
Apr 17, 202425.8925.8925.5325.5325.534,100
Apr 16, 202425.6025.8025.5825.7425.746,100
Apr 15, 202426.3926.3925.8325.8525.854,100
Apr 12, 202426.3326.3326.0826.1526.151,200
Apr 11, 202426.7226.7226.4326.5726.576,900
Apr 10, 202426.5426.6926.4726.5826.588,500
Apr 09, 202427.0227.1226.9627.1227.123,700
Apr 08, 202427.1727.1727.0727.0727.073,700
Apr 05, 202426.8427.0126.8026.9726.9722,500
Apr 04, 202427.3927.3926.7826.7826.782,600
Apr 03, 202426.9027.0726.9027.0327.034,100
Apr 02, 202426.8826.9526.8626.9326.938,500
Apr 01, 202427.5027.5027.2827.3027.304,300
Mar 28, 202427.4927.5527.4427.4827.485,100
Mar 27, 202427.2127.3727.1127.3727.375,600
Mar 26, 202427.1527.1526.9226.9226.929,100
Mar 25, 202427.0327.0626.9726.9726.972,500
Mar 22, 202427.3027.3026.9626.9626.9611,300
Mar 21, 202427.0027.2027.0027.1727.175,400
Mar 20, 202426.5926.9226.5426.9226.924,300
Mar 19, 202426.1526.4926.1526.4926.493,500
Mar 18, 202426.4526.4526.3426.3426.344,600
Mar 15, 202426.4426.4526.3626.3626.369,000
Mar 14, 202426.7326.7326.2126.3726.378,100
Mar 13, 202426.6626.8026.6626.6926.6911,700
Mar 12, 202426.5426.6426.4826.6226.6211,300
Mar 11, 202426.5026.5026.3726.4926.495,700
Mar 08, 202426.9226.9626.5926.6726.6717,600
Mar 07, 202426.6926.7826.6926.7426.7412,000
Mar 06, 202426.6126.6126.4426.5226.524,000
Mar 05, 202426.3826.4326.2326.3326.336,500
Mar 04, 202426.4226.5326.4226.4426.443,100
Mar 01, 202426.0326.2426.0326.2126.211,600
Feb 29, 202426.0826.0925.8726.0426.047,900
Feb 28, 202425.8225.9025.8025.8225.823,800
Feb 27, 202425.8825.8825.7925.8325.836,400
Feb 26, 202425.8225.8225.6825.7325.733,400
Feb 23, 202425.7125.8025.6525.7625.763,100
Feb 22, 202425.5925.7225.5325.7025.708,000
Feb 21, 202425.3125.3225.1625.3025.303,800
Feb 20, 202425.2325.3025.1825.2525.254,000
Feb 16, 202425.6625.7225.5525.5925.596,100
Feb 15, 202425.5625.7325.5325.6825.688,300
Feb 14, 202425.2025.2825.0025.2425.243,200
Feb 13, 202424.8125.0824.7024.8824.886,200
Feb 12, 202425.2025.6125.2025.5225.5221,100
Feb 09, 202425.0425.2625.0425.2525.2521,600
Feb 08, 202424.8725.0724.8725.0725.077,000
Feb 07, 202424.9324.9324.8024.9024.901,700
Feb 06, 202424.7424.7424.5924.7224.725,000
Feb 05, 202424.6024.6624.4724.6524.657,400
Feb 02, 202424.8725.0024.6824.9424.9423,600
Feb 01, 202424.5124.9024.5124.8624.864,200
Jan 31, 202424.8725.0224.5824.6024.6027,100
Jan 30, 202425.0225.1124.9625.0625.065,500
Jan 29, 202424.8225.0824.7825.0525.053,200
Jan 26, 202424.9724.9724.8524.8924.8938,500
Jan 25, 202424.8924.8924.7024.7724.774,700
Jan 24, 202424.9425.0024.6824.6824.686,600
Jan 23, 202425.1625.1624.7924.8524.854,100
Jan 22, 202424.8725.0024.8724.9524.9511,800
Jan 19, 202424.3724.6724.3624.6324.635,100
Jan 18, 202424.3924.3924.2224.3924.395,000
Jan 17, 202424.1524.2624.1224.2124.218,700
Jan 16, 202424.8624.8624.2624.3124.317,000
Jan 15, 202424.6824.6824.5324.5324.532,900
Jan 12, 202424.7224.7224.5024.5524.555,400
Jan 11, 202424.6524.6524.3624.5024.509,200
Jan 10, 202424.4424.6324.4424.5624.561,500
Jan 09, 202424.5724.6324.5224.5524.556,000
Jan 08, 202424.4724.6924.3724.6924.695,300
Jan 05, 202424.3324.5624.2924.4124.4111,900
Jan 04, 202424.2424.4724.2424.3824.383,700
Jan 03, 202424.7724.7724.3824.3824.3813,700
Jan 02, 202424.9425.0624.8524.9524.955,600
Dec 29, 202325.2725.2725.0525.0825.081,100
Dec 28, 202325.3325.3325.2125.2825.2812,400
Dec 28, 20230.173 Dividend
Dec 27, 202325.4925.4925.3925.4325.263,600
Dec 22, 202325.2925.3425.2225.2725.104,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...