iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) (TSX:XMH)
Canada
· Delayed Price · Currency is CAD 29.37
+0.02 (0.07%)
Dec 5, 2025, 3:55 PM EST
TSX:XMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.34 | 29.49 | 29.29 | 29.37 | - | 0.07% | 2,086 |
| Dec 4, 2025 | 29.15 | 29.43 | 29.15 | 29.35 | 29.35 | 0.51% | 7,407 |
| Dec 3, 2025 | 28.99 | 29.23 | 28.99 | 29.20 | 29.20 | 0.69% | 4,873 |
| Dec 2, 2025 | 29.21 | 29.21 | 29.00 | 29.00 | 29.00 | -0.34% | 10,787 |
| Dec 1, 2025 | 29.09 | 29.29 | 29.09 | 29.10 | 29.10 | -0.68% | 4,362 |
| Nov 28, 2025 | 29.15 | 29.30 | 29.13 | 29.30 | 29.30 | - | 25,908 |
| Nov 27, 2025 | 29.19 | 29.39 | 29.19 | 29.30 | 29.30 | 0.51% | 5,165 |
| Nov 26, 2025 | 28.97 | 29.33 | 28.97 | 29.15 | 29.15 | 0.69% | 14,919 |
| Nov 25, 2025 | 28.58 | 28.98 | 28.46 | 28.95 | 28.95 | 1.69% | 22,110 |
| Nov 24, 2025 | 28.21 | 28.50 | 28.13 | 28.47 | 28.47 | 1.12% | 86,152 |
| Nov 21, 2025 | 27.64 | 28.30 | 27.57 | 28.16 | 28.16 | 2.31% | 34,688 |
| Nov 20, 2025 | 28.20 | 28.41 | 27.46 | 27.52 | 27.52 | -1.50% | 20,507 |
| Nov 19, 2025 | 27.91 | 28.10 | 27.82 | 27.94 | 27.94 | - | 59,823 |
| Nov 18, 2025 | 27.70 | 28.02 | 27.65 | 27.94 | 27.94 | 0.40% | 26,584 |
| Nov 17, 2025 | 28.12 | 28.34 | 27.75 | 27.83 | 27.83 | -1.80% | 17,397 |
| Nov 14, 2025 | 28.13 | 28.49 | 28.13 | 28.34 | 28.34 | -0.25% | 21,154 |
| Nov 13, 2025 | 28.86 | 28.87 | 28.33 | 28.41 | 28.41 | -1.87% | 21,828 |
| Nov 12, 2025 | 28.89 | 29.08 | 28.89 | 28.95 | 28.95 | 0.31% | 19,146 |
| Nov 11, 2025 | 28.73 | 28.93 | 28.73 | 28.86 | 28.86 | - | 6,739 |
| Nov 10, 2025 | 28.82 | 28.96 | 28.69 | 28.86 | 28.86 | 0.73% | 18,133 |
| Nov 7, 2025 | 28.09 | 28.65 | 28.09 | 28.65 | 28.65 | 0.92% | 18,889 |
| Nov 6, 2025 | 28.67 | 28.74 | 28.28 | 28.39 | 28.39 | -0.98% | 37,356 |
| Nov 5, 2025 | 28.40 | 28.79 | 28.40 | 28.67 | 28.67 | 0.74% | 8,419 |
| Nov 4, 2025 | 28.36 | 28.51 | 28.32 | 28.46 | 28.46 | -0.77% | 11,442 |
| Nov 3, 2025 | 28.74 | 28.74 | 28.49 | 28.68 | 28.68 | -0.21% | 6,532 |
| Oct 31, 2025 | 28.62 | 28.75 | 28.50 | 28.74 | 28.74 | 0.70% | 8,210 |
| Oct 30, 2025 | 28.76 | 28.91 | 28.54 | 28.54 | 28.54 | -0.73% | 15,036 |
| Oct 29, 2025 | 28.97 | 29.14 | 28.73 | 28.75 | 28.75 | -0.93% | 4,334 |
| Oct 28, 2025 | 29.31 | 29.31 | 29.01 | 29.02 | 29.02 | -0.99% | 4,411 |
| Oct 27, 2025 | 29.40 | 29.40 | 29.24 | 29.31 | 29.31 | 0.31% | 24,268 |
| Oct 24, 2025 | 29.30 | 29.30 | 29.20 | 29.22 | 29.22 | 0.69% | 6,512 |
| Oct 23, 2025 | 28.70 | 29.07 | 28.70 | 29.02 | 29.02 | 1.22% | 8,883 |
| Oct 22, 2025 | 28.96 | 28.96 | 28.54 | 28.67 | 28.67 | -1.14% | 5,692 |
| Oct 21, 2025 | 28.88 | 29.06 | 28.76 | 29.00 | 29.00 | 0.38% | 5,532 |
| Oct 20, 2025 | 28.79 | 28.89 | 28.76 | 28.89 | 28.89 | 1.23% | 5,070 |
| Oct 17, 2025 | 28.48 | 28.55 | 28.37 | 28.54 | 28.54 | 0.28% | 5,992 |
| Oct 16, 2025 | 28.90 | 28.90 | 28.37 | 28.46 | 28.46 | -1.25% | 5,459 |
| Oct 15, 2025 | 28.94 | 29.06 | 28.64 | 28.82 | 28.82 | 0.17% | 9,675 |
| Oct 14, 2025 | 28.00 | 28.93 | 28.00 | 28.77 | 28.77 | 2.75% | 4,981 |
| Oct 10, 2025 | 28.82 | 28.82 | 28.00 | 28.00 | 28.00 | -2.88% | 5,824 |
| Oct 9, 2025 | 29.08 | 29.08 | 28.76 | 28.83 | 28.83 | -1.03% | 3,759 |
| Oct 8, 2025 | 28.86 | 29.13 | 28.86 | 29.13 | 29.13 | 1.02% | 5,397 |
| Oct 7, 2025 | 29.19 | 29.19 | 28.77 | 28.84 | 28.84 | -1.17% | 4,007 |
| Oct 6, 2025 | 29.35 | 29.35 | 29.06 | 29.18 | 29.18 | 0.12% | 7,158 |
| Oct 3, 2025 | 29.18 | 29.21 | 29.12 | 29.14 | 29.14 | 0.34% | 1,133 |
| Oct 2, 2025 | 28.97 | 29.04 | 28.80 | 29.04 | 29.04 | 0.14% | 3,909 |
| Oct 1, 2025 | 28.90 | 29.00 | 28.81 | 29.00 | 29.00 | 0.52% | 4,535 |
| Sep 30, 2025 | 28.88 | 28.91 | 28.66 | 28.85 | 28.85 | -0.07% | 2,118 |
| Sep 29, 2025 | 28.95 | 28.95 | 28.80 | 28.87 | 28.87 | -0.03% | 4,525 |
| Sep 26, 2025 | 28.75 | 28.91 | 28.75 | 28.88 | 28.88 | 1.09% | 3,484 |
| Sep 25, 2025 | 28.69 | 28.69 | 28.48 | 28.57 | 28.57 | -0.97% | 69,689 |
| Sep 24, 2025 | 29.12 | 29.13 | 28.83 | 28.85 | 28.85 | -0.79% | 4,987 |
| Sep 23, 2025 | 29.32 | 29.32 | 29.00 | 29.08 | 29.08 | - | 5,215 |
| Sep 22, 2025 | 28.93 | 29.08 | 28.93 | 29.08 | 29.08 | - | 3,582 |
| Sep 19, 2025 | 29.32 | 29.32 | 29.04 | 29.08 | 29.08 | -0.78% | 2,172 |
| Sep 18, 2025 | 29.11 | 29.35 | 29.07 | 29.31 | 29.31 | 1.10% | 3,882 |
| Sep 17, 2025 | 29.10 | 29.41 | 28.85 | 28.99 | 28.99 | -0.07% | 5,891 |
| Sep 16, 2025 | 29.09 | 29.09 | 28.90 | 29.01 | 29.01 | -0.24% | 2,401 |
| Sep 15, 2025 | 29.05 | 29.22 | 29.05 | 29.08 | 29.08 | 0.03% | 8,213 |
| Sep 12, 2025 | 29.31 | 29.31 | 29.07 | 29.07 | 29.07 | -1.16% | 1,637 |
| Sep 11, 2025 | 28.99 | 29.41 | 28.99 | 29.41 | 29.41 | 1.62% | 5,667 |
| Sep 10, 2025 | 29.00 | 29.00 | 28.84 | 28.94 | 28.94 | -0.07% | 5,846 |
| Sep 9, 2025 | 29.30 | 29.30 | 28.84 | 28.96 | 28.96 | -0.82% | 4,969 |
| Sep 8, 2025 | 29.19 | 29.20 | 29.03 | 29.20 | 29.20 | 0.03% | 6,495 |
| Sep 5, 2025 | 29.24 | 29.24 | 29.06 | 29.19 | 29.19 | 0.52% | 2,365 |
| Sep 4, 2025 | 28.75 | 29.04 | 28.73 | 29.04 | 29.04 | 1.40% | 3,835 |
| Sep 3, 2025 | 28.65 | 28.65 | 28.54 | 28.64 | 28.64 | -0.03% | 4,502 |
| Sep 2, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.65 | -0.49% | 1,305 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.75 | 28.79 | 28.79 | -0.72% | 3,419 |
| Aug 28, 2025 | 28.99 | 29.02 | 28.87 | 29.00 | 29.00 | 0.10% | 3,435 |
| Aug 27, 2025 | 28.76 | 28.97 | 28.76 | 28.97 | 28.97 | 0.73% | 4,428 |
| Aug 26, 2025 | 28.75 | 28.83 | 28.74 | 28.76 | 28.76 | 0.31% | 5,237 |
| Aug 25, 2025 | 28.72 | 28.72 | 28.67 | 28.67 | 28.67 | -0.69% | 355 |
| Aug 22, 2025 | 28.15 | 28.97 | 28.15 | 28.87 | 28.87 | 2.81% | 30,409 |
| Aug 21, 2025 | 28.12 | 28.12 | 28.02 | 28.08 | 28.08 | -0.18% | 4,121 |
| Aug 20, 2025 | 28.23 | 28.23 | 28.00 | 28.13 | 28.13 | -0.39% | 8,638 |
| Aug 19, 2025 | 28.30 | 28.31 | 28.22 | 28.24 | 28.24 | 0.14% | 1,444 |
| Aug 18, 2025 | 28.01 | 28.20 | 28.01 | 28.20 | 28.20 | 0.18% | 4,426 |
| Aug 15, 2025 | 28.26 | 28.26 | 28.13 | 28.15 | 28.15 | -0.42% | 4,148 |
| Aug 14, 2025 | 28.30 | 28.30 | 28.19 | 28.27 | 28.27 | -1.29% | 9,929 |
| Aug 13, 2025 | 28.29 | 28.64 | 28.29 | 28.64 | 28.64 | 1.74% | 2,840 |
| Aug 12, 2025 | 27.75 | 28.17 | 27.75 | 28.15 | 28.15 | 1.96% | 3,228 |
| Aug 11, 2025 | 27.72 | 27.75 | 27.59 | 27.61 | 27.61 | -0.29% | 2,555 |
| Aug 8, 2025 | 27.79 | 27.86 | 27.69 | 27.69 | 27.69 | 0.07% | 3,755 |
| Aug 7, 2025 | 28.02 | 28.02 | 27.63 | 27.67 | 27.67 | -0.29% | 9,107 |
| Aug 6, 2025 | 27.94 | 27.94 | 27.72 | 27.75 | 27.75 | -0.39% | 4,755 |
| Aug 5, 2025 | 27.98 | 27.98 | 27.65 | 27.86 | 27.86 | 1.16% | 5,877 |
| Aug 1, 2025 | 27.50 | 27.59 | 27.21 | 27.54 | 27.54 | -1.40% | 13,588 |
| Jul 31, 2025 | 28.19 | 28.22 | 27.88 | 27.93 | 27.93 | -1.06% | 15,843 |
| Jul 30, 2025 | 28.40 | 28.52 | 28.13 | 28.23 | 28.23 | -0.77% | 7,764 |
| Jul 29, 2025 | 28.50 | 28.51 | 28.38 | 28.45 | 28.45 | -0.07% | 3,875 |
| Jul 28, 2025 | 28.50 | 28.56 | 28.40 | 28.47 | 28.47 | -0.14% | 4,819 |
| Jul 25, 2025 | 28.43 | 28.54 | 28.43 | 28.51 | 28.51 | 0.85% | 4,070 |
| Jul 24, 2025 | 28.45 | 28.45 | 28.27 | 28.27 | 28.27 | -0.88% | 4,723 |
| Jul 23, 2025 | 28.46 | 28.54 | 28.46 | 28.52 | 28.52 | 0.67% | 4,060 |
| Jul 22, 2025 | 28.02 | 28.33 | 28.02 | 28.33 | 28.33 | 1.36% | 5,774 |
| Jul 21, 2025 | 28.10 | 28.22 | 27.95 | 27.95 | 27.95 | -0.60% | 5,532 |
| Jul 18, 2025 | 28.05 | 28.12 | 28.03 | 28.12 | 28.12 | -0.21% | 5,336 |
| Jul 17, 2025 | 27.85 | 28.19 | 27.85 | 28.18 | 28.18 | 1.18% | 32,905 |
| Jul 16, 2025 | 27.87 | 27.87 | 27.60 | 27.85 | 27.85 | 0.36% | 7,168 |