iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) (TSX:XMH)
Canada
· Delayed Price · Currency is CAD 29.95
-0.68 (-2.22%)
Mar 6, 2026, 2:23 PM EST
TSX:XMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.02 | 30.02 | 29.77 | 29.97 | - | -2.15% | 3,870 |
| Mar 5, 2026 | 30.86 | 31.01 | 30.40 | 30.63 | 30.63 | -1.32% | 6,971 |
| Mar 4, 2026 | 31.20 | 31.20 | 30.86 | 31.04 | 31.04 | 0.03% | 8,299 |
| Mar 3, 2026 | 30.82 | 31.14 | 30.34 | 31.03 | 31.03 | -1.77% | 19,817 |
| Mar 2, 2026 | 31.04 | 31.62 | 31.04 | 31.59 | 31.59 | 0.89% | 4,886 |
| Feb 27, 2026 | 31.25 | 31.31 | 31.03 | 31.31 | 31.31 | -0.82% | 10,571 |
| Feb 26, 2026 | 31.59 | 31.60 | 31.25 | 31.57 | 31.57 | 0.38% | 16,873 |
| Feb 25, 2026 | 31.57 | 31.57 | 31.24 | 31.45 | 31.45 | 0.35% | 18,190 |
| Feb 24, 2026 | 31.10 | 31.39 | 31.10 | 31.34 | 31.34 | 1.03% | 7,496 |
| Feb 23, 2026 | 31.56 | 31.56 | 30.92 | 31.02 | 31.02 | -1.87% | 11,670 |
| Feb 20, 2026 | 31.35 | 31.79 | 31.35 | 31.61 | 31.61 | 0.64% | 39,632 |
| Feb 19, 2026 | 31.31 | 31.41 | 31.25 | 31.41 | 31.41 | -0.13% | 18,828 |
| Feb 18, 2026 | 31.44 | 31.61 | 31.32 | 31.45 | 31.45 | 0.58% | 19,747 |
| Feb 17, 2026 | 31.20 | 31.31 | 30.90 | 31.27 | 31.27 | 0.22% | 70,006 |
| Feb 13, 2026 | 30.96 | 31.38 | 30.85 | 31.20 | 31.20 | 0.81% | 54,189 |
| Feb 12, 2026 | 31.59 | 31.70 | 30.80 | 30.95 | 30.95 | -1.40% | 41,552 |
| Feb 11, 2026 | 31.40 | 31.43 | 31.24 | 31.39 | 31.39 | -0.25% | 21,932 |
| Feb 10, 2026 | 31.47 | 31.59 | 31.43 | 31.47 | 31.47 | -0.06% | 7,789 |
| Feb 9, 2026 | 31.52 | 31.55 | 31.35 | 31.49 | 31.49 | 0.06% | 8,369 |
| Feb 6, 2026 | 31.00 | 31.49 | 31.00 | 31.47 | 31.47 | 3.38% | 10,651 |
| Feb 5, 2026 | 30.44 | 30.72 | 30.43 | 30.44 | 30.44 | -0.88% | 12,794 |
| Feb 4, 2026 | 30.58 | 30.79 | 30.34 | 30.71 | 30.71 | 0.95% | 41,148 |
| Feb 3, 2026 | 30.48 | 30.58 | 30.17 | 30.42 | 30.42 | 0.26% | 7,648 |
| Feb 2, 2026 | 30.07 | 30.45 | 30.07 | 30.34 | 30.34 | 0.70% | 6,137 |
| Jan 30, 2026 | 30.25 | 30.25 | 29.98 | 30.13 | 30.13 | -0.46% | 19,782 |
| Jan 29, 2026 | 30.64 | 30.64 | 30.15 | 30.27 | 30.27 | -0.75% | 11,409 |
| Jan 28, 2026 | 30.62 | 30.62 | 30.43 | 30.50 | 30.50 | -0.10% | 9,351 |
| Jan 27, 2026 | 30.53 | 30.57 | 30.45 | 30.53 | 30.53 | -0.10% | 4,187 |
| Jan 26, 2026 | 30.54 | 30.61 | 30.47 | 30.56 | 30.56 | 0.20% | 5,556 |
| Jan 23, 2026 | 30.88 | 30.88 | 30.47 | 30.50 | 30.50 | -1.20% | 4,554 |
| Jan 22, 2026 | 30.97 | 31.03 | 30.86 | 30.87 | 30.87 | -0.03% | 7,474 |
| Jan 21, 2026 | 30.58 | 31.03 | 30.58 | 30.88 | 30.88 | 1.75% | 5,316 |
| Jan 20, 2026 | 30.41 | 30.65 | 30.27 | 30.35 | 30.35 | 0.46% | 4,945 |
| Jan 19, 2026 | 30.55 | 30.55 | 30.21 | 30.21 | 30.21 | -1.82% | 7,064 |
| Jan 16, 2026 | 30.85 | 30.87 | 30.72 | 30.77 | 30.77 | -0.36% | 3,933 |
| Jan 15, 2026 | 30.70 | 30.95 | 30.70 | 30.88 | 30.88 | 1.31% | 2,624 |
| Jan 14, 2026 | 30.46 | 30.53 | 30.36 | 30.48 | 30.48 | 0.10% | 5,706 |
| Jan 13, 2026 | 30.49 | 30.53 | 30.38 | 30.45 | 30.45 | 0.10% | 15,053 |
| Jan 12, 2026 | 30.26 | 30.42 | 30.26 | 30.42 | 30.42 | 0.16% | 2,883 |
| Jan 9, 2026 | 30.23 | 30.39 | 30.23 | 30.37 | 30.37 | 0.90% | 8,549 |
| Jan 8, 2026 | 29.95 | 30.12 | 29.95 | 30.10 | 30.10 | 0.37% | 7,421 |
| Jan 7, 2026 | 30.24 | 30.24 | 29.93 | 29.99 | 29.99 | -0.73% | 7,070 |
| Jan 6, 2026 | 29.71 | 30.22 | 29.70 | 30.21 | 30.21 | 1.34% | 14,259 |
| Jan 5, 2026 | 29.51 | 29.85 | 29.51 | 29.81 | 29.81 | 1.57% | 9,391 |
| Jan 2, 2026 | 29.13 | 29.36 | 29.05 | 29.35 | 29.35 | 1.21% | 9,979 |
| Dec 31, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -0.99% | 6,059 |
| Dec 30, 2025 | 29.34 | 29.35 | 29.29 | 29.29 | 29.29 | -1.05% | 3,876 |
| Dec 29, 2025 | 29.78 | 29.78 | 29.58 | 29.60 | 29.40 | -0.60% | 6,727 |
| Dec 24, 2025 | 29.78 | 29.81 | 29.74 | 29.78 | 29.58 | 0.13% | 904 |
| Dec 23, 2025 | 29.78 | 29.83 | 29.72 | 29.74 | 29.54 | -0.30% | 4,326 |
| Dec 22, 2025 | 29.66 | 29.89 | 29.66 | 29.83 | 29.63 | 0.91% | 13,486 |
| Dec 19, 2025 | 29.48 | 29.62 | 29.44 | 29.56 | 29.36 | 0.65% | 9,745 |
| Dec 18, 2025 | 29.50 | 29.54 | 29.29 | 29.37 | 29.17 | 0.41% | 5,767 |
| Dec 17, 2025 | 29.41 | 29.57 | 29.18 | 29.25 | 29.05 | -0.48% | 5,436 |
| Dec 16, 2025 | 29.50 | 29.50 | 29.22 | 29.39 | 29.19 | -0.58% | 20,702 |
| Dec 15, 2025 | 29.76 | 29.76 | 29.50 | 29.56 | 29.36 | -0.14% | 4,640 |
| Dec 12, 2025 | 29.97 | 30.03 | 29.58 | 29.60 | 29.40 | -1.30% | 8,351 |
| Dec 11, 2025 | 29.70 | 30.03 | 29.70 | 29.99 | 29.78 | 0.87% | 23,078 |
| Dec 10, 2025 | 29.33 | 29.76 | 29.24 | 29.73 | 29.53 | 1.85% | 29,204 |
| Dec 9, 2025 | 29.18 | 29.40 | 29.18 | 29.19 | 28.99 | -0.03% | 7,147 |
| Dec 8, 2025 | 29.33 | 29.37 | 29.19 | 29.20 | 29.00 | -0.58% | 4,897 |
| Dec 5, 2025 | 29.34 | 29.49 | 29.29 | 29.37 | 29.17 | 0.07% | 2,086 |
| Dec 4, 2025 | 29.15 | 29.43 | 29.15 | 29.35 | 29.15 | 0.51% | 7,407 |
| Dec 3, 2025 | 28.99 | 29.23 | 28.99 | 29.20 | 29.00 | 0.69% | 4,873 |
| Dec 2, 2025 | 29.21 | 29.21 | 29.00 | 29.00 | 28.80 | -0.34% | 10,787 |
| Dec 1, 2025 | 29.09 | 29.29 | 29.09 | 29.10 | 28.90 | -0.68% | 4,362 |
| Nov 28, 2025 | 29.15 | 29.30 | 29.13 | 29.30 | 29.10 | - | 25,908 |
| Nov 27, 2025 | 29.19 | 29.39 | 29.19 | 29.30 | 29.10 | 0.51% | 5,165 |
| Nov 26, 2025 | 28.97 | 29.33 | 28.97 | 29.15 | 28.95 | 0.69% | 14,919 |
| Nov 25, 2025 | 28.58 | 28.98 | 28.46 | 28.95 | 28.75 | 1.69% | 22,110 |
| Nov 24, 2025 | 28.21 | 28.50 | 28.13 | 28.47 | 28.27 | 1.12% | 86,152 |
| Nov 21, 2025 | 27.64 | 28.30 | 27.57 | 28.16 | 27.96 | 2.31% | 34,688 |
| Nov 20, 2025 | 28.20 | 28.41 | 27.46 | 27.52 | 27.33 | -1.50% | 20,507 |
| Nov 19, 2025 | 27.91 | 28.10 | 27.82 | 27.94 | 27.75 | - | 59,823 |
| Nov 18, 2025 | 27.70 | 28.02 | 27.65 | 27.94 | 27.75 | 0.40% | 26,584 |
| Nov 17, 2025 | 28.12 | 28.34 | 27.75 | 27.83 | 27.64 | -1.80% | 17,397 |
| Nov 14, 2025 | 28.13 | 28.49 | 28.13 | 28.34 | 28.15 | -0.25% | 21,154 |
| Nov 13, 2025 | 28.86 | 28.87 | 28.33 | 28.41 | 28.22 | -1.87% | 21,828 |
| Nov 12, 2025 | 28.89 | 29.08 | 28.89 | 28.95 | 28.75 | 0.31% | 19,146 |
| Nov 11, 2025 | 28.73 | 28.93 | 28.73 | 28.86 | 28.66 | - | 6,739 |
| Nov 10, 2025 | 28.82 | 28.96 | 28.69 | 28.86 | 28.66 | 0.73% | 18,133 |
| Nov 7, 2025 | 28.09 | 28.65 | 28.09 | 28.65 | 28.45 | 0.92% | 18,889 |
| Nov 6, 2025 | 28.67 | 28.74 | 28.28 | 28.39 | 28.20 | -0.98% | 37,356 |
| Nov 5, 2025 | 28.40 | 28.79 | 28.40 | 28.67 | 28.47 | 0.74% | 8,419 |
| Nov 4, 2025 | 28.36 | 28.51 | 28.32 | 28.46 | 28.27 | -0.77% | 11,442 |
| Nov 3, 2025 | 28.74 | 28.74 | 28.49 | 28.68 | 28.48 | -0.21% | 6,532 |
| Oct 31, 2025 | 28.62 | 28.75 | 28.50 | 28.74 | 28.54 | 0.70% | 8,210 |
| Oct 30, 2025 | 28.76 | 28.91 | 28.54 | 28.54 | 28.34 | -0.73% | 15,036 |
| Oct 29, 2025 | 28.97 | 29.14 | 28.73 | 28.75 | 28.55 | -0.93% | 4,334 |
| Oct 28, 2025 | 29.31 | 29.31 | 29.01 | 29.02 | 28.82 | -0.99% | 4,411 |
| Oct 27, 2025 | 29.40 | 29.40 | 29.24 | 29.31 | 29.11 | 0.31% | 24,268 |
| Oct 24, 2025 | 29.30 | 29.30 | 29.20 | 29.22 | 29.02 | 0.69% | 6,512 |
| Oct 23, 2025 | 28.70 | 29.07 | 28.70 | 29.02 | 28.82 | 1.22% | 8,883 |
| Oct 22, 2025 | 28.96 | 28.96 | 28.54 | 28.67 | 28.47 | -1.14% | 5,692 |
| Oct 21, 2025 | 28.88 | 29.06 | 28.76 | 29.00 | 28.80 | 0.38% | 5,532 |
| Oct 20, 2025 | 28.79 | 28.89 | 28.76 | 28.89 | 28.69 | 1.23% | 5,070 |
| Oct 17, 2025 | 28.48 | 28.55 | 28.37 | 28.54 | 28.34 | 0.28% | 5,992 |
| Oct 16, 2025 | 28.90 | 28.90 | 28.37 | 28.46 | 28.27 | -1.25% | 5,459 |
| Oct 15, 2025 | 28.94 | 29.06 | 28.64 | 28.82 | 28.62 | 0.17% | 9,675 |
| Oct 14, 2025 | 28.00 | 28.93 | 28.00 | 28.77 | 28.57 | 2.75% | 4,981 |