Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
38.02-0.03 (-0.08%)
At close: 03:59PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202338.0538.0537.9238.0238.023,420
Feb 02, 202338.1538.1538.0538.0538.05500
Feb 01, 202338.0338.1037.9338.1038.101,700
Jan 31, 202338.0538.1437.9938.1438.142,900
Jan 30, 202338.0138.0238.0038.0038.00600
Jan 27, 202338.1738.1738.0438.1038.107,200
Jan 26, 202338.1238.1938.1138.1938.191,700
Jan 25, 202338.0438.1737.9838.1638.166,800
Jan 24, 202338.0238.2138.0238.2138.219,100
Jan 23, 202338.0738.0938.0338.0938.098,100
Jan 20, 202337.9138.0537.9138.0238.0215,300
Jan 19, 202337.8237.9137.7937.8237.825,400
Jan 18, 202338.1838.1837.9037.9037.906,400
Jan 17, 202337.9538.1537.9538.0538.056,000
Jan 16, 202337.9538.0237.9537.9637.9619,600
Jan 13, 202337.6637.9337.6637.8637.867,600
Jan 12, 202337.4037.6437.4037.5937.596,600
Jan 11, 202337.3437.4237.3137.4237.427,900
Jan 10, 202337.0437.1737.0437.1537.151,700
Jan 09, 202337.2037.2037.1037.1037.101,100
Jan 06, 202336.9637.1336.9637.1337.138,900
Jan 05, 202336.8036.8036.5636.6536.652,800
Jan 04, 202336.7536.8836.6936.7836.785,100
Jan 03, 202336.7036.7036.5136.5936.593,500
Dec 30, 202236.3236.4736.2736.3036.302,600
Dec 29, 202236.5136.5736.4736.4936.493,900
Dec 29, 20220.213 Dividend
Dec 28, 202236.7036.7036.4836.4836.271,200
Dec 23, 202236.6036.8236.5736.8236.616,000
Dec 22, 202236.5836.5836.4636.5436.3311,100
Dec 21, 202236.7236.8136.7236.7836.571,100
Dec 20, 202236.3136.4036.2536.3636.151,200
Dec 19, 202236.6636.6636.1236.2136.003,600
Dec 16, 202236.5336.6536.4536.6036.399,700
Dec 15, 202237.0437.0436.6136.7636.551,700
Dec 14, 202237.5437.5437.2637.2637.042,800
Dec 13, 202237.8037.8037.4137.5037.2811,000
Dec 12, 202237.2737.4337.2737.4037.181,700
Dec 09, 202237.4637.5037.3737.3737.156,900
Dec 08, 202237.4037.4137.3537.3537.132,300
Dec 07, 202237.3737.3737.3337.3337.114,000
Dec 06, 202237.6037.6037.2037.2837.066,500
Dec 05, 202237.6937.7537.5937.5937.371,300
Dec 02, 202237.8737.9237.8237.8437.625,000
Dec 01, 202237.8338.0037.8337.8837.6611,500
Nov 30, 202237.5037.7737.2837.7737.558,400
Nov 29, 202237.6137.6137.4037.5037.286,200
Nov 28, 202237.4937.5137.3637.4337.217,300
Nov 25, 202237.5737.5737.5737.5737.35100
Nov 24, 202237.4437.4737.4437.4437.223,400
Nov 23, 202237.1737.3837.1737.3437.123,000
Nov 22, 202236.8837.1736.8837.1736.951,100
Nov 21, 202236.5936.7836.5836.7836.573,100
Nov 18, 202236.6636.7236.6036.7236.511,700
Nov 17, 202236.2836.3836.2836.3836.17400
Nov 16, 202236.3936.5336.3636.5336.328,000
Nov 15, 202236.4236.4236.1936.2936.082,900
Nov 14, 202236.5036.5236.2336.2336.021,300
Nov 11, 202236.5936.5936.4036.5036.291,400
Nov 10, 202236.1236.5036.1236.4836.2711,000
Nov 09, 202235.7835.8535.5435.5435.331,500
Nov 08, 202235.9335.9335.7835.9135.7047,900
Nov 07, 202235.5835.6835.5535.6635.4536,800
Nov 04, 202235.4935.6435.3235.5335.3222,600
Nov 03, 202235.1835.2635.1135.1734.96132,900
Nov 02, 202235.6435.9035.5735.5735.361,200
Nov 01, 202235.8135.8235.6435.6935.487,400
Oct 31, 202235.7635.7635.6635.7235.516,300
Oct 28, 202235.5735.8535.5735.8535.644,800
Oct 27, 202235.5635.5635.4635.4635.256,200
Oct 26, 202235.2635.4835.2635.3735.162,400
Oct 25, 202235.0335.0335.0335.0334.83400
Oct 24, 202234.6634.7834.6634.7834.5821,700
Oct 21, 202234.2334.6134.2334.5634.3610,500
Oct 20, 202234.3134.3133.9834.0333.838,600
Oct 19, 202234.4334.4334.2034.3734.17106,600
Oct 18, 202234.7634.7634.6334.7234.526,000
Oct 17, 202234.1334.5034.1334.4034.2012,000
Oct 14, 202234.3634.3633.8633.8633.6613,400
Oct 13, 202233.2234.2833.2234.2834.0811,000
Oct 12, 202233.7233.7233.5833.5833.386,900
Oct 11, 202233.8033.9733.6733.7033.5080,100
Oct 07, 202234.6334.6334.1134.1633.963,600
Oct 06, 202235.2835.2934.7934.7934.5926,000
Oct 05, 202235.4935.5535.4635.4635.2517,500
Oct 04, 202235.8235.8235.7035.7335.521,700
Oct 03, 202234.6335.2234.6335.0934.897,500
Sept 30, 202234.5734.7534.4734.4734.274,700
Sept 29, 202234.3834.4434.3834.4034.20700
Sept 28, 202234.2334.8434.2334.7834.582,600
Sept 27, 202234.5234.5234.2034.2234.021,200
Sept 26, 202234.4434.4734.2634.3734.171,000
Sept 23, 202234.9134.9134.5034.5634.364,300
Sept 23, 20220.271 Dividend
Sept 22, 202235.5335.5335.5335.5335.05100
Sept 21, 202235.9635.9635.6935.6935.212,500
Sept 20, 202235.8535.8535.7135.7735.293,800
Sept 19, 202235.7736.2435.7736.2435.751,600
Sept 16, 202235.8535.9535.8535.9535.47500
Sept 15, 202236.1936.1936.0736.1135.635,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...