Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
40.680.00 (0.00%)
At close: 03:59PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202440.6740.7240.6040.6840.682,300
Feb 26, 202440.7740.9240.6540.6840.685,200
Feb 23, 202440.7040.8740.7040.8340.832,300
Feb 22, 202440.4940.6440.4840.6440.642,300
Feb 21, 202440.1840.2240.1840.2240.221,300
Feb 20, 202440.1640.3940.1640.2940.293,300
Feb 16, 202440.1540.3440.1540.2640.264,700
Feb 15, 202439.9240.2039.9240.1740.172,200
Feb 14, 202439.3139.6439.3139.6439.641,400
Feb 13, 202439.2739.3138.8838.9938.993,900
Feb 12, 202439.4839.7039.4839.6139.615,000
Feb 09, 202439.4139.4839.3239.4839.48800
Feb 08, 202439.5039.5039.3239.4339.433,900
Feb 07, 202439.6539.6739.5939.6739.671,900
Feb 06, 202439.5839.6539.5839.6539.651,700
Feb 05, 202439.8539.8539.5239.5539.5515,000
Feb 02, 202439.9739.9739.7139.9639.962,700
Feb 01, 202440.0340.0839.8640.0840.085,600
Jan 31, 202440.0640.0939.8439.8839.883,600
Jan 30, 202439.9440.0939.9040.0840.084,200
Jan 29, 202439.7239.9639.7239.9439.943,600
Jan 26, 202439.7939.8239.7939.7939.791,900
Jan 25, 202439.7239.7839.7039.7839.784,700
Jan 24, 202439.8439.8639.7539.7539.752,200
Jan 23, 202439.6239.7439.6239.7439.741,300
Jan 22, 202439.5539.5539.4339.4839.483,300
Jan 19, 202439.2539.5239.2539.4839.483,800
Jan 18, 202439.1439.2939.1339.2939.291,100
Jan 17, 202438.9539.0438.9239.0439.041,800
Jan 16, 202439.3439.4339.3339.4339.434,700
Jan 15, 202439.3939.5239.3139.5239.525,300
Jan 12, 202439.4039.4039.3639.3739.371,400
Jan 11, 202439.1139.2639.0739.2639.263,100
Jan 10, 202439.3539.3539.3139.3439.342,000
Jan 09, 202439.2839.3039.1639.2939.292,400
Jan 08, 202439.2439.4439.2439.4439.441,900
Jan 05, 202439.0939.2139.0939.1939.191,600
Jan 04, 202439.2239.2239.1139.1439.142,400
Jan 03, 202439.0839.1539.0739.0739.072,100
Jan 02, 202439.0739.1639.0239.0739.072,300
Dec 29, 202339.0739.1839.0139.1839.1817,000
Dec 28, 202339.0539.0539.0339.0339.03800
Dec 28, 20230.214 Dividend
Dec 27, 202338.9239.3038.9239.2639.0510,300
Dec 22, 202339.0539.1139.0239.0238.816,900
Dec 21, 202338.8138.8338.7238.7938.583,900
Dec 20, 202338.9438.9838.6638.6638.454,000
Dec 19, 202338.8238.9538.8238.9038.698,100
Dec 18, 202338.5938.7038.5838.6938.487,500
Dec 15, 202338.7438.7438.4438.5338.329,400
Dec 14, 202339.0639.0638.9538.9538.741,000
Dec 13, 202338.6139.1838.6139.1838.972,600
Dec 12, 202338.7538.7538.6138.6438.431,200
Dec 11, 202338.7938.8038.7538.7538.541,200
Dec 08, 202338.8238.8238.7938.7938.58300
Dec 07, 202338.8638.8638.6738.7438.531,700
Dec 06, 202338.9038.9238.7338.7338.523,500
Dec 05, 202338.7438.7838.6538.6538.445,900
Dec 04, 202338.5038.6638.5038.6438.432,200
Dec 01, 202338.3138.6038.3138.6038.393,500
Nov 30, 202338.1538.3038.0438.2238.019,500
Nov 29, 202338.0338.1138.0338.0637.852,100
Nov 28, 202338.0738.0838.0738.0737.861,100
Nov 27, 202338.1538.2038.1138.1537.946,500
Nov 24, 202338.3338.3338.2438.2438.034,900
Nov 23, 202338.3338.3738.3038.3038.094,200
Nov 22, 202338.4038.4038.3138.3438.134,200
Nov 21, 202338.3638.3638.1838.1837.971,800
Nov 20, 202338.2138.3638.2038.3438.133,600
Nov 17, 202338.2238.3338.2238.2938.0815,300
Nov 16, 202338.0938.1738.0938.1737.9619,100
Nov 15, 202338.1538.1538.0138.0437.835,500
Nov 14, 202337.8938.2237.8938.1237.911,600
Nov 13, 202337.5837.7137.5837.6537.442,500
Nov 10, 202337.3637.5437.3637.5437.3425,500
Nov 09, 202337.5637.6237.4937.4937.297,100
Nov 08, 202337.4537.4537.2837.3137.111,200
Nov 07, 202337.3837.4137.3237.3937.195,300
Nov 06, 202337.5937.6137.4437.5837.381,400
Nov 03, 202337.5337.6237.4137.5337.332,200
Nov 02, 202337.0737.2237.0737.2237.022,700
Nov 01, 202336.4636.4636.3036.4236.222,100
Oct 31, 202336.1336.2236.1336.1935.99700
Oct 30, 202336.0836.1335.8936.1335.93800
Oct 27, 202335.8535.8535.6935.6935.501,400
Oct 26, 202335.9636.0335.9636.0035.801,600
Oct 25, 202336.2736.2736.0036.0035.804,000
Oct 24, 202336.1436.1435.9435.9635.762,500
Oct 23, 202335.9436.2335.8536.0035.809,800
Oct 20, 202336.0936.0936.0036.0035.80800
Oct 19, 202336.4936.5536.4636.5336.331,600
Oct 18, 202336.9136.9136.6036.6136.413,600
Oct 17, 202336.8437.0336.8436.9936.79900
Oct 16, 202336.9736.9736.9636.9636.76700
Oct 13, 202337.0237.0236.7236.7336.531,300
Oct 12, 202336.8336.8336.7536.7536.552,800
Oct 11, 202336.7137.0136.7137.0136.8110,800
Oct 10, 202336.6436.7536.6136.6136.413,400
Oct 06, 202336.0136.0136.0136.0135.81200
Oct 05, 202335.9235.9235.9235.9235.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...