iShares S&P/TSX Completion Index ETF (TSX:XMD)
Canada
· Delayed Price · Currency is CAD 58.55
-0.95 (-1.60%)
At close: Mar 6, 2026
TSX:XMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.73 | 59.10 | 58.00 | 58.55 | 58.55 | -1.60% | 33,990 |
| Mar 5, 2026 | 60.19 | 60.19 | 58.93 | 59.50 | 59.50 | -2.01% | 43,369 |
| Mar 4, 2026 | 60.95 | 60.95 | 60.44 | 60.72 | 60.72 | 0.48% | 47,452 |
| Mar 3, 2026 | 60.99 | 60.99 | 59.27 | 60.43 | 60.43 | -3.70% | 66,236 |
| Mar 2, 2026 | 62.66 | 62.75 | 61.97 | 62.75 | 62.75 | 0.08% | 52,360 |
| Feb 27, 2026 | 62.42 | 62.70 | 62.18 | 62.70 | 62.70 | 0.40% | 46,366 |
| Feb 26, 2026 | 60.99 | 62.45 | 60.99 | 62.45 | 62.45 | 2.09% | 30,739 |
| Feb 25, 2026 | 61.56 | 61.60 | 61.08 | 61.17 | 61.17 | -0.03% | 43,024 |
| Feb 24, 2026 | 59.91 | 61.28 | 59.91 | 61.19 | 61.19 | 1.51% | 28,562 |
| Feb 23, 2026 | 60.21 | 60.34 | 59.87 | 60.28 | 60.28 | 0.30% | 12,899 |
| Feb 20, 2026 | 59.30 | 60.10 | 59.11 | 60.10 | 60.10 | 1.26% | 60,023 |
| Feb 19, 2026 | 58.33 | 59.35 | 58.33 | 59.35 | 59.35 | 1.40% | 38,126 |
| Feb 18, 2026 | 58.20 | 58.58 | 58.20 | 58.53 | 58.53 | 1.49% | 35,135 |
| Feb 17, 2026 | 57.56 | 57.82 | 56.57 | 57.67 | 57.67 | -1.06% | 56,788 |
| Feb 13, 2026 | 56.96 | 58.34 | 56.96 | 58.29 | 58.29 | 2.95% | 59,288 |
| Feb 12, 2026 | 59.16 | 59.16 | 56.59 | 56.62 | 56.62 | -4.37% | 82,687 |
| Feb 11, 2026 | 59.47 | 59.47 | 58.44 | 59.21 | 59.21 | 0.90% | 52,163 |
| Feb 10, 2026 | 58.39 | 58.81 | 58.24 | 58.68 | 58.68 | 0.50% | 30,721 |
| Feb 9, 2026 | 57.37 | 58.39 | 57.37 | 58.39 | 58.39 | 2.13% | 35,899 |
| Feb 6, 2026 | 56.25 | 57.17 | 56.25 | 57.17 | 57.17 | 2.77% | 28,373 |
| Feb 5, 2026 | 56.58 | 56.61 | 55.58 | 55.63 | 55.63 | -3.50% | 29,400 |
| Feb 4, 2026 | 58.00 | 58.00 | 56.72 | 57.65 | 57.65 | 0.26% | 56,515 |
| Feb 3, 2026 | 57.42 | 57.68 | 56.65 | 57.50 | 57.50 | 2.29% | 56,393 |
| Feb 2, 2026 | 55.69 | 56.30 | 55.67 | 56.21 | 56.21 | 0.55% | 55,278 |
| Jan 30, 2026 | 56.88 | 57.00 | 55.55 | 55.90 | 55.90 | -4.98% | 52,441 |
| Jan 29, 2026 | 60.56 | 60.56 | 58.55 | 58.83 | 58.83 | -1.84% | 41,859 |
| Jan 28, 2026 | 59.98 | 59.98 | 59.29 | 59.93 | 59.93 | 0.60% | 52,779 |
| Jan 27, 2026 | 59.20 | 59.59 | 58.61 | 59.57 | 59.57 | 0.64% | 33,557 |
| Jan 26, 2026 | 60.05 | 60.16 | 59.14 | 59.19 | 59.19 | -0.03% | 24,738 |
| Jan 23, 2026 | 59.09 | 59.34 | 59.00 | 59.21 | 59.21 | 0.65% | 31,274 |
| Jan 22, 2026 | 58.20 | 59.05 | 58.20 | 58.83 | 58.83 | 1.47% | 29,996 |
| Jan 21, 2026 | 58.47 | 58.47 | 57.74 | 57.98 | 57.98 | 0.09% | 76,629 |
| Jan 20, 2026 | 57.83 | 57.95 | 57.51 | 57.92 | 57.92 | 0.35% | 55,865 |
| Jan 19, 2026 | 57.34 | 57.72 | 57.32 | 57.72 | 57.72 | 0.96% | 4,135 |
| Jan 16, 2026 | 56.93 | 57.17 | 56.71 | 57.17 | 57.17 | 0.35% | 14,216 |
| Jan 15, 2026 | 56.51 | 57.08 | 56.47 | 56.97 | 56.97 | 0.37% | 14,620 |
| Jan 14, 2026 | 56.85 | 56.86 | 56.43 | 56.76 | 56.76 | 0.46% | 54,111 |
| Jan 13, 2026 | 56.91 | 56.91 | 56.48 | 56.50 | 56.50 | -0.04% | 24,359 |
| Jan 12, 2026 | 56.08 | 56.63 | 56.08 | 56.52 | 56.52 | 1.71% | 25,005 |
| Jan 9, 2026 | 55.14 | 55.57 | 55.14 | 55.57 | 55.57 | 1.39% | 17,745 |
| Jan 8, 2026 | 54.28 | 54.81 | 54.28 | 54.81 | 54.81 | 0.27% | 23,421 |
| Jan 7, 2026 | 54.62 | 54.70 | 53.99 | 54.66 | 54.66 | -0.69% | 14,333 |
| Jan 6, 2026 | 54.73 | 55.12 | 54.72 | 55.04 | 55.04 | 1.21% | 16,391 |
| Jan 5, 2026 | 53.98 | 54.74 | 53.98 | 54.38 | 54.38 | 1.46% | 14,332 |
| Jan 2, 2026 | 53.68 | 53.84 | 53.05 | 53.60 | 53.60 | 0.56% | 17,153 |
| Dec 31, 2025 | 53.59 | 53.60 | 53.30 | 53.30 | 53.30 | -0.43% | 4,785 |
| Dec 30, 2025 | 53.73 | 53.94 | 53.53 | 53.53 | 53.53 | -0.11% | 44,623 |
| Dec 29, 2025 | 53.56 | 53.85 | 53.44 | 53.59 | 53.55 | -0.83% | 39,636 |
| Dec 24, 2025 | 53.85 | 54.11 | 53.80 | 54.04 | 54.00 | -0.52% | 21,201 |
| Dec 23, 2025 | 54.35 | 54.44 | 54.00 | 54.32 | 54.28 | 0.17% | 135,164 |
| Dec 22, 2025 | 53.85 | 54.41 | 53.75 | 54.23 | 54.19 | 1.88% | 11,630 |
| Dec 19, 2025 | 52.63 | 53.30 | 52.63 | 53.23 | 53.19 | 1.55% | 26,466 |
| Dec 18, 2025 | 52.65 | 52.88 | 52.42 | 52.42 | 52.38 | -0.02% | 26,749 |
| Dec 17, 2025 | 52.90 | 52.90 | 52.18 | 52.43 | 52.39 | -0.17% | 21,497 |
| Dec 16, 2025 | 52.55 | 52.71 | 52.39 | 52.52 | 52.48 | -0.53% | 20,032 |
| Dec 15, 2025 | 53.27 | 53.33 | 52.65 | 52.80 | 52.76 | -0.19% | 25,817 |
| Dec 12, 2025 | 53.67 | 53.76 | 52.50 | 52.90 | 52.86 | -1.01% | 18,120 |
| Dec 11, 2025 | 52.81 | 53.65 | 52.81 | 53.44 | 53.40 | 1.06% | 23,701 |
| Dec 10, 2025 | 52.49 | 53.05 | 52.31 | 52.88 | 52.84 | 0.61% | 29,067 |
| Dec 9, 2025 | 52.17 | 52.73 | 52.17 | 52.56 | 52.52 | 0.71% | 132,241 |
| Dec 8, 2025 | 52.32 | 52.34 | 52.08 | 52.19 | 52.15 | 0.06% | 4,794 |
| Dec 5, 2025 | 52.65 | 52.80 | 52.08 | 52.16 | 52.12 | -0.51% | 12,036 |
| Dec 4, 2025 | 51.97 | 52.62 | 51.97 | 52.43 | 52.39 | 0.69% | 24,864 |
| Dec 3, 2025 | 51.99 | 52.19 | 51.87 | 52.07 | 52.03 | 0.62% | 24,466 |
| Dec 2, 2025 | 52.31 | 52.31 | 51.60 | 51.75 | 51.71 | -1.07% | 58,200 |
| Dec 1, 2025 | 52.65 | 52.65 | 52.26 | 52.31 | 52.27 | -0.65% | 23,039 |
| Nov 28, 2025 | 52.24 | 52.66 | 52.17 | 52.65 | 52.61 | 1.25% | 68,783 |
| Nov 27, 2025 | 51.78 | 52.03 | 51.78 | 52.00 | 51.96 | 0.42% | 10,112 |
| Nov 26, 2025 | 51.32 | 51.93 | 51.32 | 51.78 | 51.74 | 1.49% | 25,584 |
| Nov 25, 2025 | 50.61 | 51.22 | 50.61 | 51.02 | 50.98 | 0.85% | 20,749 |
| Nov 24, 2025 | 49.44 | 50.61 | 49.44 | 50.59 | 50.55 | 2.83% | 20,096 |
| Nov 21, 2025 | 48.82 | 49.32 | 48.74 | 49.20 | 49.16 | 0.61% | 22,652 |
| Nov 20, 2025 | 50.67 | 50.89 | 48.90 | 48.90 | 48.86 | -2.61% | 20,740 |
| Nov 19, 2025 | 49.82 | 50.41 | 49.82 | 50.21 | 50.17 | 0.97% | 26,805 |
| Nov 18, 2025 | 49.46 | 49.84 | 49.35 | 49.73 | 49.69 | 0.20% | 20,947 |
| Nov 17, 2025 | 49.80 | 50.15 | 49.44 | 49.63 | 49.59 | -0.86% | 19,581 |
| Nov 14, 2025 | 48.77 | 50.13 | 48.77 | 50.06 | 50.02 | 0.54% | 20,298 |
| Nov 13, 2025 | 51.03 | 51.03 | 49.69 | 49.79 | 49.75 | -2.51% | 24,395 |
| Nov 12, 2025 | 50.25 | 51.07 | 50.25 | 51.07 | 51.03 | 1.94% | 11,778 |
| Nov 11, 2025 | 50.26 | 50.26 | 49.91 | 50.10 | 50.06 | -0.10% | 19,749 |
| Nov 10, 2025 | 49.94 | 50.27 | 49.94 | 50.15 | 50.11 | 1.81% | 19,179 |
| Nov 7, 2025 | 48.98 | 49.26 | 48.62 | 49.26 | 49.22 | 0.12% | 23,881 |
| Nov 6, 2025 | 49.58 | 49.58 | 49.05 | 49.20 | 49.16 | -0.51% | 19,753 |
| Nov 5, 2025 | 49.01 | 49.55 | 49.01 | 49.45 | 49.41 | 1.33% | 25,968 |
| Nov 4, 2025 | 49.27 | 49.27 | 48.80 | 48.80 | 48.76 | -2.40% | 34,230 |
| Nov 3, 2025 | 50.15 | 50.15 | 49.75 | 50.00 | 49.96 | -0.30% | 20,686 |
| Oct 31, 2025 | 50.08 | 50.15 | 49.70 | 50.15 | 50.11 | 0.54% | 27,336 |
| Oct 30, 2025 | 49.62 | 50.18 | 49.62 | 49.88 | 49.84 | 0.16% | 25,959 |
| Oct 29, 2025 | 50.32 | 50.32 | 49.66 | 49.80 | 49.76 | -0.22% | 17,264 |
| Oct 28, 2025 | 49.87 | 50.10 | 49.87 | 49.91 | 49.87 | 0.69% | 12,919 |
| Oct 27, 2025 | 49.90 | 50.02 | 49.21 | 49.57 | 49.53 | -0.90% | 24,150 |
| Oct 24, 2025 | 49.90 | 50.24 | 49.90 | 50.02 | 49.98 | 0.56% | 19,791 |
| Oct 23, 2025 | 49.83 | 49.83 | 49.63 | 49.74 | 49.70 | 0.73% | 15,435 |
| Oct 22, 2025 | 48.71 | 49.38 | 48.71 | 49.38 | 49.34 | 0.67% | 41,710 |
| Oct 21, 2025 | 49.93 | 49.93 | 48.98 | 49.05 | 49.01 | -3.16% | 25,756 |
| Oct 20, 2025 | 50.59 | 50.72 | 50.46 | 50.65 | 50.61 | 1.16% | 23,687 |
| Oct 17, 2025 | 50.76 | 50.76 | 49.77 | 50.07 | 50.03 | -2.30% | 15,501 |
| Oct 16, 2025 | 51.61 | 51.81 | 51.20 | 51.25 | 51.21 | -0.45% | 20,676 |
| Oct 15, 2025 | 51.16 | 51.60 | 51.08 | 51.48 | 51.44 | 1.66% | 15,487 |
| Oct 14, 2025 | 50.16 | 50.97 | 50.16 | 50.64 | 50.60 | 2.10% | 46,567 |