iShares S&P U.S. Mid-Cap Index ETF (TSX:XMC)
Canada
· Delayed Price · Currency is CAD 35.38
-0.28 (-0.79%)
At close: Dec 5, 2025
TSX:XMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.52 | 35.55 | 35.38 | 35.38 | 35.38 | -0.79% | 17,959 |
| Dec 4, 2025 | 35.54 | 35.73 | 35.48 | 35.66 | 35.66 | 0.56% | 11,058 |
| Dec 3, 2025 | 35.27 | 35.50 | 35.22 | 35.46 | 35.46 | 0.45% | 31,097 |
| Dec 2, 2025 | 35.59 | 35.59 | 35.30 | 35.30 | 35.30 | -0.54% | 20,110 |
| Dec 1, 2025 | 35.25 | 35.69 | 35.25 | 35.49 | 35.49 | -0.22% | 9,705 |
| Nov 28, 2025 | 35.50 | 35.66 | 35.47 | 35.57 | 35.57 | -0.64% | 29,755 |
| Nov 27, 2025 | 35.77 | 35.80 | 35.57 | 35.80 | 35.80 | 0.48% | 30,404 |
| Nov 26, 2025 | 35.55 | 35.84 | 35.50 | 35.63 | 35.63 | 0.31% | 45,108 |
| Nov 25, 2025 | 34.93 | 35.57 | 34.93 | 35.52 | 35.52 | 1.67% | 36,446 |
| Nov 24, 2025 | 34.65 | 35.01 | 34.57 | 34.94 | 34.94 | 1.20% | 76,437 |
| Nov 21, 2025 | 33.87 | 34.71 | 33.87 | 34.52 | 34.52 | 2.28% | 120,253 |
| Nov 20, 2025 | 34.65 | 34.76 | 33.70 | 33.75 | 33.75 | -1.29% | 47,171 |
| Nov 19, 2025 | 34.04 | 34.28 | 34.02 | 34.19 | 34.19 | 0.68% | 33,038 |
| Nov 18, 2025 | 33.72 | 34.09 | 33.72 | 33.96 | 33.96 | -0.21% | 76,601 |
| Nov 17, 2025 | 34.50 | 34.62 | 33.94 | 34.03 | 34.03 | -1.62% | 52,631 |
| Nov 14, 2025 | 34.22 | 34.78 | 34.22 | 34.59 | 34.59 | -0.14% | 48,681 |
| Nov 13, 2025 | 35.19 | 35.21 | 34.60 | 34.64 | 34.64 | -1.81% | 59,184 |
| Nov 12, 2025 | 35.31 | 35.48 | 35.24 | 35.28 | 35.28 | 0.40% | 33,648 |
| Nov 11, 2025 | 35.15 | 35.26 | 35.06 | 35.14 | 35.14 | -0.17% | 37,318 |
| Nov 10, 2025 | 35.24 | 35.32 | 34.92 | 35.20 | 35.20 | 0.63% | 23,721 |
| Nov 7, 2025 | 34.47 | 34.99 | 34.46 | 34.98 | 34.98 | 0.52% | 57,184 |
| Nov 6, 2025 | 35.12 | 35.26 | 34.72 | 34.80 | 34.80 | -1.25% | 30,356 |
| Nov 5, 2025 | 34.95 | 35.33 | 34.95 | 35.24 | 35.24 | 1.12% | 12,700 |
| Nov 4, 2025 | 34.74 | 34.95 | 34.69 | 34.85 | 34.85 | -0.43% | 34,045 |
| Nov 3, 2025 | 35.03 | 35.03 | 34.75 | 35.00 | 35.00 | -0.09% | 34,955 |
| Oct 31, 2025 | 34.82 | 35.03 | 34.72 | 35.03 | 35.03 | 0.92% | 39,374 |
| Oct 30, 2025 | 34.75 | 35.11 | 34.70 | 34.71 | 34.71 | -0.63% | 14,730 |
| Oct 29, 2025 | 35.00 | 35.23 | 34.82 | 34.93 | 34.93 | -0.60% | 129,283 |
| Oct 28, 2025 | 35.59 | 35.59 | 35.14 | 35.14 | 35.14 | -1.32% | 29,839 |
| Oct 27, 2025 | 35.73 | 35.82 | 35.56 | 35.61 | 35.61 | 0.34% | 15,442 |
| Oct 24, 2025 | 35.67 | 35.78 | 35.49 | 35.49 | 35.49 | 0.62% | 38,092 |
| Oct 23, 2025 | 34.90 | 35.34 | 34.90 | 35.27 | 35.27 | 1.18% | 33,226 |
| Oct 22, 2025 | 35.23 | 35.28 | 34.67 | 34.86 | 34.86 | -1.19% | 90,607 |
| Oct 21, 2025 | 35.21 | 35.39 | 35.11 | 35.28 | 35.28 | 0.20% | 13,816 |
| Oct 20, 2025 | 35.09 | 35.24 | 35.01 | 35.21 | 35.21 | 1.38% | 15,473 |
| Oct 17, 2025 | 34.53 | 34.82 | 34.53 | 34.73 | 34.73 | 0.14% | 17,131 |
| Oct 16, 2025 | 35.19 | 35.20 | 34.63 | 34.68 | 34.68 | -1.25% | 17,010 |
| Oct 15, 2025 | 35.37 | 35.50 | 34.99 | 35.12 | 35.12 | - | 15,208 |
| Oct 14, 2025 | 34.55 | 35.29 | 34.48 | 35.12 | 35.12 | 2.99% | 39,396 |
| Oct 10, 2025 | 34.98 | 34.99 | 34.06 | 34.10 | 34.10 | -2.82% | 72,438 |
| Oct 9, 2025 | 35.22 | 35.28 | 35.03 | 35.09 | 35.09 | -0.54% | 13,917 |
| Oct 8, 2025 | 34.92 | 35.32 | 34.92 | 35.28 | 35.28 | 1.03% | 19,964 |
| Oct 7, 2025 | 35.36 | 35.41 | 34.85 | 34.92 | 34.92 | -1.13% | 22,296 |
| Oct 6, 2025 | 35.52 | 35.52 | 35.25 | 35.32 | 35.32 | 0.03% | 14,543 |
| Oct 3, 2025 | 35.25 | 35.44 | 35.25 | 35.31 | 35.31 | 0.40% | 20,751 |
| Oct 2, 2025 | 35.08 | 35.21 | 34.94 | 35.17 | 35.17 | 0.26% | 17,299 |
| Oct 1, 2025 | 34.86 | 35.11 | 34.86 | 35.08 | 35.08 | 0.75% | 13,070 |
| Sep 30, 2025 | 34.89 | 34.89 | 34.62 | 34.82 | 34.82 | -0.11% | 9,709 |
| Sep 29, 2025 | 35.10 | 35.10 | 34.75 | 34.86 | 34.86 | -0.37% | 12,307 |
| Sep 26, 2025 | 34.75 | 35.00 | 34.68 | 34.99 | 34.99 | 0.89% | 14,161 |
| Sep 25, 2025 | 34.57 | 34.69 | 34.44 | 34.68 | 34.68 | -0.26% | 14,758 |
| Sep 24, 2025 | 35.06 | 35.08 | 34.77 | 34.77 | 34.77 | -0.24% | 15,078 |
| Sep 23, 2025 | 34.87 | 35.16 | 34.82 | 34.86 | 34.86 | -0.10% | 30,288 |
| Sep 22, 2025 | 34.75 | 34.89 | 34.70 | 34.89 | 34.89 | 0.40% | 11,143 |
| Sep 19, 2025 | 35.15 | 35.15 | 34.68 | 34.75 | 34.75 | -0.86% | 11,902 |
| Sep 18, 2025 | 34.78 | 35.11 | 34.78 | 35.05 | 35.05 | 1.48% | 13,577 |
| Sep 17, 2025 | 34.69 | 35.00 | 34.38 | 34.54 | 34.54 | -0.09% | 28,887 |
| Sep 16, 2025 | 34.60 | 34.64 | 34.40 | 34.57 | 34.57 | -0.37% | 15,603 |
| Sep 15, 2025 | 34.93 | 35.07 | 34.69 | 34.70 | 34.70 | -0.60% | 38,688 |
| Sep 12, 2025 | 35.28 | 35.28 | 34.91 | 34.91 | 34.91 | -1.05% | 14,870 |
| Sep 11, 2025 | 34.81 | 35.28 | 34.81 | 35.28 | 35.28 | 1.41% | 7,853 |
| Sep 10, 2025 | 34.78 | 34.91 | 34.67 | 34.79 | 34.79 | -0.03% | 10,304 |
| Sep 9, 2025 | 35.08 | 35.08 | 34.62 | 34.80 | 34.80 | -0.40% | 6,982 |
| Sep 8, 2025 | 35.07 | 35.07 | 34.75 | 34.94 | 34.94 | -0.26% | 9,926 |
| Sep 5, 2025 | 34.90 | 35.11 | 34.79 | 35.03 | 35.03 | 0.60% | 16,998 |
| Sep 4, 2025 | 34.36 | 34.82 | 34.36 | 34.82 | 34.82 | 1.60% | 11,133 |
| Sep 3, 2025 | 34.33 | 34.33 | 34.10 | 34.27 | 34.27 | -0.06% | 6,985 |
| Sep 2, 2025 | 34.00 | 34.29 | 34.00 | 34.29 | 34.29 | 0.09% | 7,145 |
| Aug 29, 2025 | 34.56 | 34.58 | 34.20 | 34.26 | 34.26 | -0.72% | 22,622 |
| Aug 28, 2025 | 34.62 | 34.62 | 34.37 | 34.51 | 34.51 | -0.29% | 7,873 |
| Aug 27, 2025 | 34.47 | 34.73 | 34.47 | 34.61 | 34.61 | 0.41% | 7,129 |
| Aug 26, 2025 | 34.42 | 34.59 | 34.42 | 34.47 | 34.47 | 0.09% | 5,843 |
| Aug 25, 2025 | 34.53 | 34.53 | 34.39 | 34.44 | 34.44 | -0.55% | 6,532 |
| Aug 22, 2025 | 34.07 | 34.70 | 34.07 | 34.63 | 34.63 | 2.43% | 23,613 |
| Aug 21, 2025 | 33.63 | 33.85 | 33.63 | 33.81 | 33.81 | 0.03% | 12,523 |
| Aug 20, 2025 | 33.90 | 33.90 | 33.66 | 33.80 | 33.80 | -0.53% | 9,261 |
| Aug 19, 2025 | 33.90 | 34.09 | 33.83 | 33.98 | 33.98 | 0.89% | 8,209 |
| Aug 18, 2025 | 33.60 | 33.73 | 33.60 | 33.68 | 33.68 | 0.15% | 5,671 |
| Aug 15, 2025 | 33.77 | 33.80 | 33.60 | 33.63 | 33.63 | -0.65% | 5,157 |
| Aug 14, 2025 | 34.00 | 34.01 | 33.67 | 33.85 | 33.85 | -0.82% | 13,862 |
| Aug 13, 2025 | 33.77 | 34.13 | 33.71 | 34.13 | 34.13 | 1.52% | 8,677 |
| Aug 12, 2025 | 33.08 | 33.63 | 33.08 | 33.62 | 33.62 | 2.19% | 7,453 |
| Aug 11, 2025 | 33.01 | 33.14 | 32.90 | 32.90 | 32.90 | -0.33% | 5,364 |
| Aug 8, 2025 | 33.02 | 33.14 | 32.97 | 33.01 | 33.01 | 0.18% | 5,276 |
| Aug 7, 2025 | 33.36 | 33.36 | 32.85 | 32.95 | 32.95 | -0.15% | 31,065 |
| Aug 6, 2025 | 33.10 | 33.11 | 32.96 | 33.00 | 33.00 | -0.60% | 10,449 |
| Aug 5, 2025 | 33.26 | 33.29 | 32.97 | 33.20 | 33.20 | 1.10% | 8,448 |
| Aug 1, 2025 | 32.99 | 32.99 | 32.41 | 32.84 | 32.84 | -1.85% | 15,222 |
| Jul 31, 2025 | 33.78 | 33.78 | 33.44 | 33.46 | 33.46 | -0.54% | 15,548 |
| Jul 30, 2025 | 34.08 | 34.08 | 33.64 | 33.64 | 33.64 | -0.71% | 16,542 |
| Jul 29, 2025 | 34.01 | 34.01 | 33.80 | 33.88 | 33.88 | 0.18% | 15,905 |
| Jul 28, 2025 | 33.95 | 33.95 | 33.79 | 33.82 | 33.82 | - | 7,176 |
| Jul 25, 2025 | 33.63 | 33.83 | 33.57 | 33.82 | 33.82 | 1.41% | 9,345 |
| Jul 24, 2025 | 33.50 | 33.52 | 33.35 | 33.35 | 33.35 | -0.60% | 7,503 |
| Jul 23, 2025 | 33.47 | 33.60 | 33.47 | 33.55 | 33.55 | 0.69% | 8,133 |
| Jul 22, 2025 | 33.09 | 33.36 | 33.09 | 33.32 | 33.32 | 0.66% | 7,434 |
| Jul 21, 2025 | 33.40 | 33.45 | 33.10 | 33.10 | 33.10 | -0.81% | 8,411 |
| Jul 18, 2025 | 33.57 | 33.57 | 33.28 | 33.37 | 33.37 | -0.27% | 10,297 |
| Jul 17, 2025 | 33.16 | 33.51 | 33.16 | 33.46 | 33.46 | 1.55% | 7,620 |
| Jul 16, 2025 | 33.03 | 33.07 | 32.52 | 32.95 | 32.95 | 0.09% | 50,528 |