Canada markets close in 3 hours 8 minutes

iShares MSCI Min Vol Canada Index ETF (XMV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
43.39+0.15 (+0.35%)
As of 12:02PM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202443.3243.3943.3243.3943.39385
Jul 23, 202443.2643.3143.2243.3143.315,400
Jul 22, 202442.9843.2642.9843.2643.261,700
Jul 19, 202442.9342.9342.9342.9342.93400
Jul 18, 202443.0243.0242.8742.8842.88500
Jul 17, 202442.9343.0242.9343.0243.025,100
Jul 16, 202442.9442.9942.9442.9942.993,700
Jul 15, 202442.6742.7542.6642.7342.732,200
Jul 12, 202442.6342.7042.5642.5642.563,300
Jul 11, 202442.2642.3642.2442.3642.36600
Jul 10, 202441.9142.0441.8942.0042.001,300
Jul 09, 202441.5441.5441.5441.5441.54100
Jul 08, 202441.5441.6441.5441.6441.64300
Jul 05, 202441.7041.7041.5441.5441.541,500
Jul 04, 202441.7441.8141.7441.7441.74700
Jul 03, 202441.4241.8141.4241.7241.724,000
Jul 02, 202441.1241.3241.0541.3241.325,200
Jun 28, 202441.3841.3841.1641.2041.201,100
Jun 27, 202441.0741.2441.0741.2441.24600
Jun 26, 202440.9040.9940.8840.9840.983,200
Jun 25, 202440.9841.0940.8541.0941.096,000
Jun 25, 20240.26 Dividend
Jun 24, 202440.8841.3140.8841.3141.051,700
Jun 21, 202440.7440.8240.7440.7840.525,200
Jun 20, 202440.6640.8940.6640.7740.5125,500
Jun 19, 202440.8840.8840.6840.6840.421,000
Jun 18, 202441.0141.0140.8240.8840.6211,800
Jun 17, 202440.8640.8640.7740.7940.5310,000
Jun 14, 202440.7440.9640.7440.9640.701,000
Jun 13, 202441.4641.4641.1141.2040.946,400
Jun 12, 202441.8041.8141.5241.5541.297,300
Jun 11, 202441.5541.6741.5141.5641.301,300
Jun 10, 202441.8041.8741.8041.8641.601,800
Jun 07, 202441.9142.0241.8141.8441.585,300
Jun 06, 202442.1042.1042.0042.0041.743,500
Jun 05, 202441.7641.9541.7641.9241.662,800
Jun 04, 202441.5541.5541.5541.5541.29600
Jun 03, 202441.8241.8241.5341.6641.403,300
May 31, 202441.3841.7841.3641.7841.522,400
May 30, 202441.4541.4941.3841.3841.123,100
May 29, 202441.5241.5241.2541.2540.992,900
May 28, 202442.0042.0041.7541.8241.562,400
May 27, 202442.1542.2142.1542.2141.9420,500
May 24, 202442.1642.1742.1242.1241.851,100
May 23, 202442.1142.1141.9441.9441.681,200
May 22, 202442.2242.3242.1542.2041.9315,300
May 21, 202442.2142.3142.2142.3042.034,700
May 17, 202442.1742.3042.1442.3042.035,300
May 16, 202442.1142.1342.0842.0841.821,600
May 15, 202442.0042.1142.0042.0341.77800
May 14, 202441.9041.9841.8441.9641.702,500
May 13, 202442.0942.0941.9441.9441.683,200
May 10, 202442.2042.2042.0142.0241.763,700
May 09, 202441.9742.2341.9742.0441.785,000
May 08, 202441.5941.9941.5941.9741.712,400
May 07, 202441.7841.8141.6741.7441.485,200
May 06, 202441.3741.5941.3741.5841.327,000
May 03, 202441.2241.2541.1441.2440.986,100
May 02, 202440.8541.0840.8540.9940.732,900
May 01, 202440.6340.9540.6340.9540.69900
Apr 30, 202440.8340.8340.7640.7840.522,100
Apr 29, 202440.9841.0040.9041.0040.749,300
Apr 26, 202440.9041.0440.9041.0040.741,300
Apr 25, 202440.6940.9140.6040.9040.64800
Apr 24, 202440.9740.9740.8540.8540.599,300
Apr 23, 202440.9441.0140.9441.0140.75700
Apr 22, 202440.6640.9140.6640.8440.583,700
Apr 19, 202440.6840.7740.6540.6540.395,500
Apr 18, 202440.5840.6640.4040.5140.262,600
Apr 17, 202440.6040.6040.2940.5040.252,100
Apr 16, 202440.5240.5340.2840.4440.192,200
Apr 15, 202440.8040.8040.5340.5840.321,500
Apr 12, 202440.9140.9140.6540.7140.453,100
Apr 11, 202440.9841.0540.9841.0040.743,700
Apr 10, 202441.2341.2341.0641.1940.933,900
Apr 09, 202441.4041.4041.2541.3541.096,400
Apr 08, 202441.3641.3641.2141.3341.0710,800
Apr 05, 202441.3341.3341.2541.3141.052,000
Apr 04, 202441.1641.2040.8540.9140.653,500
Apr 03, 202440.9641.1240.9641.0040.741,500
Apr 02, 202441.1641.1640.9141.0140.752,500
Apr 01, 202441.3641.3641.2041.2841.025,000
Mar 28, 202441.3741.3741.3041.3041.042,400
Mar 27, 202441.1541.2741.0941.2540.994,600
Mar 26, 202441.0341.1640.9841.0240.765,100
Mar 25, 202441.1541.1741.0041.0340.773,300
Mar 22, 202441.2041.2041.1141.1140.852,300
Mar 22, 20240.284 Dividend
Mar 21, 202441.7341.7741.5941.6241.085,300
Mar 20, 202441.3741.5941.3741.5040.963,500
Mar 19, 202441.4141.5241.3841.4040.864,900
Mar 18, 202441.4041.4341.3541.3540.8114,400
Mar 15, 202441.3441.4741.3341.3640.823,000
Mar 14, 202441.6541.6541.2541.3940.851,600
Mar 13, 202441.7141.7141.5941.6441.103,000
Mar 12, 202441.5341.5841.4341.5841.044,800
Mar 11, 202441.2741.4641.2441.4340.894,000
Mar 08, 202441.4541.4841.3541.3740.8310,400
Mar 07, 202441.1441.4141.1441.4140.873,500
Mar 06, 202441.2441.2440.9540.9940.454,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...