iShares S&P/TSX Completion Index ETF (TSX:XMD)
Canada
· Delayed Price · Currency is CAD 52.16
-0.27 (-0.51%)
At close: Dec 5, 2025
TSX:XMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.65 | 52.80 | 52.08 | 52.16 | 52.16 | -0.51% | 12,036 |
| Dec 4, 2025 | 51.97 | 52.62 | 51.97 | 52.43 | 52.43 | 0.69% | 24,864 |
| Dec 3, 2025 | 51.99 | 52.19 | 51.87 | 52.07 | 52.07 | 0.62% | 24,466 |
| Dec 2, 2025 | 52.31 | 52.31 | 51.60 | 51.75 | 51.75 | -1.07% | 58,200 |
| Dec 1, 2025 | 52.65 | 52.65 | 52.26 | 52.31 | 52.31 | -0.65% | 23,039 |
| Nov 28, 2025 | 52.24 | 52.66 | 52.17 | 52.65 | 52.65 | 1.25% | 68,783 |
| Nov 27, 2025 | 51.78 | 52.03 | 51.78 | 52.00 | 52.00 | 0.42% | 10,112 |
| Nov 26, 2025 | 51.32 | 51.93 | 51.32 | 51.78 | 51.78 | 1.49% | 25,584 |
| Nov 25, 2025 | 50.61 | 51.22 | 50.61 | 51.02 | 51.02 | 0.85% | 20,749 |
| Nov 24, 2025 | 49.44 | 50.61 | 49.44 | 50.59 | 50.59 | 2.83% | 20,096 |
| Nov 21, 2025 | 48.82 | 49.32 | 48.74 | 49.20 | 49.20 | 0.61% | 22,652 |
| Nov 20, 2025 | 50.67 | 50.89 | 48.90 | 48.90 | 48.90 | -2.61% | 20,740 |
| Nov 19, 2025 | 49.82 | 50.41 | 49.82 | 50.21 | 50.21 | 0.97% | 26,805 |
| Nov 18, 2025 | 49.46 | 49.84 | 49.35 | 49.73 | 49.73 | 0.20% | 20,947 |
| Nov 17, 2025 | 49.80 | 50.15 | 49.44 | 49.63 | 49.63 | -0.86% | 19,581 |
| Nov 14, 2025 | 48.77 | 50.13 | 48.77 | 50.06 | 50.06 | 0.54% | 20,298 |
| Nov 13, 2025 | 51.03 | 51.03 | 49.69 | 49.79 | 49.79 | -2.51% | 24,395 |
| Nov 12, 2025 | 50.25 | 51.07 | 50.25 | 51.07 | 51.07 | 1.94% | 11,778 |
| Nov 11, 2025 | 50.26 | 50.26 | 49.91 | 50.10 | 50.10 | -0.10% | 19,749 |
| Nov 10, 2025 | 49.94 | 50.27 | 49.94 | 50.15 | 50.15 | 1.81% | 19,179 |
| Nov 7, 2025 | 48.98 | 49.26 | 48.62 | 49.26 | 49.26 | 0.12% | 23,881 |
| Nov 6, 2025 | 49.58 | 49.58 | 49.05 | 49.20 | 49.20 | -0.51% | 19,753 |
| Nov 5, 2025 | 49.01 | 49.55 | 49.01 | 49.45 | 49.45 | 1.33% | 25,968 |
| Nov 4, 2025 | 49.27 | 49.27 | 48.80 | 48.80 | 48.80 | -2.40% | 34,230 |
| Nov 3, 2025 | 50.15 | 50.15 | 49.75 | 50.00 | 50.00 | -0.30% | 20,686 |
| Oct 31, 2025 | 50.08 | 50.15 | 49.70 | 50.15 | 50.15 | 0.54% | 27,336 |
| Oct 30, 2025 | 49.62 | 50.18 | 49.62 | 49.88 | 49.88 | 0.16% | 25,959 |
| Oct 29, 2025 | 50.32 | 50.32 | 49.66 | 49.80 | 49.80 | -0.22% | 17,264 |
| Oct 28, 2025 | 49.87 | 50.10 | 49.87 | 49.91 | 49.91 | 0.69% | 12,919 |
| Oct 27, 2025 | 49.90 | 50.02 | 49.21 | 49.57 | 49.57 | -0.90% | 24,150 |
| Oct 24, 2025 | 49.90 | 50.24 | 49.90 | 50.02 | 50.02 | 0.56% | 19,791 |
| Oct 23, 2025 | 49.83 | 49.83 | 49.63 | 49.74 | 49.74 | 0.73% | 15,435 |
| Oct 22, 2025 | 48.71 | 49.38 | 48.71 | 49.38 | 49.38 | 0.67% | 41,710 |
| Oct 21, 2025 | 49.93 | 49.93 | 48.98 | 49.05 | 49.05 | -3.16% | 25,756 |
| Oct 20, 2025 | 50.59 | 50.72 | 50.46 | 50.65 | 50.65 | 1.16% | 23,687 |
| Oct 17, 2025 | 50.76 | 50.76 | 49.77 | 50.07 | 50.07 | -2.30% | 15,501 |
| Oct 16, 2025 | 51.61 | 51.81 | 51.20 | 51.25 | 51.25 | -0.45% | 20,676 |
| Oct 15, 2025 | 51.16 | 51.60 | 51.08 | 51.48 | 51.48 | 1.66% | 15,487 |
| Oct 14, 2025 | 50.16 | 50.97 | 50.16 | 50.64 | 50.64 | 2.10% | 46,567 |
| Oct 10, 2025 | 50.24 | 50.24 | 49.60 | 49.60 | 49.60 | -0.98% | 18,311 |
| Oct 9, 2025 | 50.51 | 50.51 | 49.94 | 50.09 | 50.09 | -1.42% | 8,854 |
| Oct 8, 2025 | 50.35 | 50.81 | 50.35 | 50.81 | 50.81 | 1.76% | 17,032 |
| Oct 7, 2025 | 50.45 | 50.45 | 49.72 | 49.93 | 49.93 | -0.79% | 10,499 |
| Oct 6, 2025 | 50.30 | 50.63 | 50.30 | 50.33 | 50.33 | 0.86% | 23,488 |
| Oct 3, 2025 | 49.85 | 50.00 | 49.76 | 49.90 | 49.90 | 0.24% | 14,005 |
| Oct 2, 2025 | 49.94 | 49.94 | 49.31 | 49.78 | 49.78 | 0.04% | 24,550 |
| Oct 1, 2025 | 49.45 | 49.80 | 49.45 | 49.76 | 49.76 | 0.65% | 6,978 |
| Sep 30, 2025 | 49.45 | 49.45 | 49.14 | 49.44 | 49.44 | 0.22% | 17,390 |
| Sep 29, 2025 | 49.47 | 49.48 | 49.31 | 49.33 | 49.33 | 0.92% | 18,666 |
| Sep 26, 2025 | 48.77 | 49.02 | 48.77 | 48.88 | 48.88 | 0.39% | 16,224 |
| Sep 25, 2025 | 48.27 | 48.69 | 48.27 | 48.69 | 48.69 | 0.37% | 12,968 |
| Sep 24, 2025 | 48.96 | 49.08 | 48.51 | 48.51 | 48.51 | -0.68% | 19,424 |
| Sep 23, 2025 | 49.26 | 49.40 | 48.84 | 48.84 | 48.70 | -0.43% | 22,263 |
| Sep 22, 2025 | 48.64 | 49.11 | 48.64 | 49.05 | 48.90 | 1.38% | 26,480 |
| Sep 19, 2025 | 48.09 | 48.38 | 47.95 | 48.38 | 48.24 | 1.00% | 16,163 |
| Sep 18, 2025 | 47.97 | 47.98 | 47.79 | 47.90 | 47.76 | 0.36% | 14,180 |
| Sep 17, 2025 | 47.71 | 48.03 | 47.71 | 47.73 | 47.59 | -0.06% | 17,203 |
| Sep 16, 2025 | 48.26 | 48.26 | 47.76 | 47.76 | 47.62 | -0.89% | 21,586 |
| Sep 15, 2025 | 47.90 | 48.25 | 47.90 | 48.19 | 48.05 | 0.63% | 23,357 |
| Sep 12, 2025 | 48.10 | 48.10 | 47.84 | 47.89 | 47.75 | -0.25% | 21,030 |
| Sep 11, 2025 | 47.72 | 48.04 | 47.72 | 48.01 | 47.87 | 0.84% | 31,839 |
| Sep 10, 2025 | 47.47 | 47.68 | 47.41 | 47.61 | 47.47 | 0.93% | 20,220 |
| Sep 9, 2025 | 47.24 | 47.43 | 47.13 | 47.17 | 47.03 | -0.02% | 9,211 |
| Sep 8, 2025 | 47.38 | 47.39 | 47.04 | 47.18 | 47.04 | 0.08% | 17,400 |
| Sep 5, 2025 | 47.03 | 47.14 | 46.79 | 47.14 | 47.00 | 1.09% | 8,227 |
| Sep 4, 2025 | 46.37 | 46.65 | 46.37 | 46.63 | 46.49 | 0.43% | 18,287 |
| Sep 3, 2025 | 46.27 | 46.53 | 46.27 | 46.43 | 46.29 | 0.87% | 22,197 |
| Sep 2, 2025 | 45.88 | 46.03 | 45.82 | 46.03 | 45.89 | 0.24% | 6,065 |
| Aug 29, 2025 | 45.82 | 45.92 | 45.64 | 45.92 | 45.78 | 0.28% | 13,419 |
| Aug 28, 2025 | 45.74 | 45.79 | 45.55 | 45.79 | 45.65 | 0.37% | 19,145 |
| Aug 27, 2025 | 45.62 | 45.67 | 45.62 | 45.62 | 45.48 | - | 13,707 |
| Aug 26, 2025 | 45.51 | 45.72 | 45.51 | 45.62 | 45.48 | 0.29% | 12,279 |
| Aug 25, 2025 | 45.70 | 45.70 | 45.43 | 45.49 | 45.35 | -0.55% | 17,806 |
| Aug 22, 2025 | 45.66 | 45.81 | 45.66 | 45.74 | 45.60 | 1.33% | 24,110 |
| Aug 21, 2025 | 44.61 | 45.19 | 44.61 | 45.14 | 45.01 | 1.10% | 10,155 |
| Aug 20, 2025 | 44.63 | 44.69 | 44.51 | 44.65 | 44.52 | 0.11% | 16,246 |
| Aug 19, 2025 | 45.18 | 45.18 | 44.60 | 44.60 | 44.47 | -1.06% | 15,205 |
| Aug 18, 2025 | 44.93 | 45.09 | 44.93 | 45.08 | 44.95 | 0.18% | 3,909 |
| Aug 15, 2025 | 44.98 | 45.01 | 44.83 | 45.00 | 44.87 | 0.22% | 11,524 |
| Aug 14, 2025 | 44.84 | 44.91 | 44.74 | 44.90 | 44.77 | -0.20% | 6,912 |
| Aug 13, 2025 | 45.05 | 45.06 | 44.85 | 44.99 | 44.86 | 0.20% | 9,935 |
| Aug 12, 2025 | 44.61 | 44.90 | 44.61 | 44.90 | 44.77 | 1.15% | 2,885 |
| Aug 11, 2025 | 44.19 | 44.43 | 44.19 | 44.39 | 44.26 | -0.05% | 3,782 |
| Aug 8, 2025 | 44.57 | 44.62 | 44.38 | 44.41 | 44.28 | 0.20% | 20,445 |
| Aug 7, 2025 | 44.44 | 44.50 | 44.24 | 44.32 | 44.19 | 0.36% | 23,447 |
| Aug 6, 2025 | 44.22 | 44.22 | 44.02 | 44.16 | 44.03 | 0.11% | 14,400 |
| Aug 5, 2025 | 44.07 | 44.11 | 43.83 | 44.11 | 43.98 | 2.08% | 8,227 |
| Aug 1, 2025 | 43.34 | 43.36 | 43.00 | 43.21 | 43.08 | -0.94% | 7,319 |
| Jul 31, 2025 | 43.79 | 43.79 | 43.54 | 43.62 | 43.49 | -0.27% | 14,157 |
| Jul 30, 2025 | 44.10 | 44.17 | 43.56 | 43.74 | 43.61 | -0.70% | 15,032 |
| Jul 29, 2025 | 44.13 | 44.13 | 44.05 | 44.05 | 43.92 | 0.89% | 20,725 |
| Jul 28, 2025 | 43.75 | 43.75 | 43.51 | 43.66 | 43.53 | -0.37% | 12,407 |
| Jul 25, 2025 | 43.56 | 43.84 | 43.54 | 43.82 | 43.69 | 0.27% | 24,621 |
| Jul 24, 2025 | 43.75 | 43.86 | 43.70 | 43.70 | 43.57 | -0.23% | 12,658 |
| Jul 23, 2025 | 43.64 | 43.91 | 43.64 | 43.80 | 43.67 | 0.34% | 4,437 |
| Jul 22, 2025 | 43.50 | 43.69 | 43.50 | 43.65 | 43.52 | 0.25% | 11,467 |
| Jul 21, 2025 | 43.46 | 43.73 | 43.46 | 43.54 | 43.41 | 0.32% | 17,857 |
| Jul 18, 2025 | 43.31 | 43.46 | 43.25 | 43.40 | 43.27 | -0.02% | 15,898 |
| Jul 17, 2025 | 43.28 | 43.42 | 43.28 | 43.41 | 43.28 | 0.30% | 1,264 |
| Jul 16, 2025 | 43.45 | 43.45 | 43.04 | 43.28 | 43.15 | -0.28% | 14,105 |