iShares MSCI Min Vol Canada Index ETF (TSX:XMV)
Canada
· Delayed Price · Currency is CAD 56.87
-0.64 (-1.11%)
Mar 6, 2026, 3:59 PM EST
TSX:XMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.21 | 57.21 | 56.66 | 57.01 | - | -0.87% | 2,370 |
| Mar 5, 2026 | 57.64 | 57.64 | 57.20 | 57.51 | 57.51 | -0.35% | 5,990 |
| Mar 4, 2026 | 57.84 | 57.84 | 57.70 | 57.71 | 57.71 | -0.14% | 14,334 |
| Mar 3, 2026 | 57.79 | 57.80 | 57.03 | 57.79 | 57.79 | -1.16% | 2,503 |
| Mar 2, 2026 | 57.98 | 58.47 | 57.98 | 58.47 | 58.47 | 0.58% | 7,535 |
| Feb 27, 2026 | 58.14 | 58.31 | 58.09 | 58.13 | 58.13 | -0.19% | 4,010 |
| Feb 26, 2026 | 57.59 | 58.24 | 57.59 | 58.24 | 58.24 | 1.06% | 3,074 |
| Feb 25, 2026 | 57.42 | 57.72 | 57.24 | 57.63 | 57.63 | 0.44% | 15,327 |
| Feb 24, 2026 | 57.32 | 57.41 | 57.14 | 57.38 | 57.38 | 0.17% | 3,024 |
| Feb 23, 2026 | 57.23 | 57.38 | 57.05 | 57.28 | 57.28 | 0.25% | 7,047 |
| Feb 20, 2026 | 57.13 | 57.17 | 57.05 | 57.14 | 57.14 | 0.23% | 3,258 |
| Feb 19, 2026 | 56.75 | 57.01 | 56.74 | 57.01 | 57.01 | 0.28% | 4,316 |
| Feb 18, 2026 | 56.64 | 56.85 | 56.64 | 56.85 | 56.85 | 0.92% | 1,958 |
| Feb 17, 2026 | 56.30 | 56.40 | 56.23 | 56.33 | 56.33 | 0.09% | 8,108 |
| Feb 13, 2026 | 55.89 | 56.44 | 55.85 | 56.28 | 56.28 | 0.81% | 12,814 |
| Feb 12, 2026 | 56.37 | 56.37 | 55.74 | 55.83 | 55.83 | -0.69% | 5,365 |
| Feb 11, 2026 | 56.59 | 56.59 | 56.11 | 56.22 | 56.22 | 0.02% | 3,957 |
| Feb 10, 2026 | 56.10 | 56.25 | 56.05 | 56.21 | 56.21 | 0.50% | 6,005 |
| Feb 9, 2026 | 55.53 | 55.93 | 55.53 | 55.93 | 55.93 | 0.76% | 9,099 |
| Feb 6, 2026 | 55.52 | 55.67 | 55.31 | 55.51 | 55.51 | 0.45% | 12,261 |
| Feb 5, 2026 | 55.37 | 55.46 | 55.26 | 55.26 | 55.26 | -0.86% | 3,522 |
| Feb 4, 2026 | 55.09 | 55.80 | 55.09 | 55.74 | 55.74 | 1.59% | 5,781 |
| Feb 3, 2026 | 55.05 | 55.05 | 54.62 | 54.87 | 54.87 | 0.15% | 6,986 |
| Feb 2, 2026 | 54.44 | 54.85 | 54.44 | 54.79 | 54.79 | 0.85% | 7,769 |
| Jan 30, 2026 | 54.87 | 54.87 | 54.18 | 54.33 | 54.33 | -1.59% | 4,667 |
| Jan 29, 2026 | 55.45 | 55.45 | 55.20 | 55.21 | 55.21 | -0.27% | 2,897 |
| Jan 28, 2026 | 55.52 | 55.52 | 55.16 | 55.36 | 55.36 | -0.20% | 3,905 |
| Jan 27, 2026 | 55.82 | 55.82 | 55.47 | 55.47 | 55.47 | -0.64% | 4,985 |
| Jan 26, 2026 | 56.20 | 56.20 | 55.79 | 55.83 | 55.83 | -0.09% | 7,240 |
| Jan 23, 2026 | 55.98 | 55.98 | 55.73 | 55.88 | 55.88 | -0.04% | 5,680 |
| Jan 22, 2026 | 55.80 | 55.99 | 55.80 | 55.90 | 55.90 | 0.56% | 3,447 |
| Jan 21, 2026 | 55.57 | 55.78 | 55.53 | 55.59 | 55.59 | 0.29% | 6,311 |
| Jan 20, 2026 | 55.62 | 55.65 | 55.40 | 55.43 | 55.43 | -0.84% | 6,539 |
| Jan 19, 2026 | 55.86 | 55.90 | 55.82 | 55.90 | 55.90 | -0.16% | 1,891 |
| Jan 16, 2026 | 55.98 | 56.09 | 55.95 | 55.99 | 55.99 | 0.04% | 7,161 |
| Jan 15, 2026 | 56.06 | 56.08 | 55.96 | 55.97 | 55.97 | 0.16% | 1,879 |
| Jan 14, 2026 | 55.73 | 55.95 | 55.73 | 55.88 | 55.88 | 0.38% | 3,680 |
| Jan 13, 2026 | 55.88 | 55.88 | 55.65 | 55.67 | 55.67 | -0.38% | 6,666 |
| Jan 12, 2026 | 55.70 | 55.88 | 55.66 | 55.88 | 55.88 | 0.38% | 12,191 |
| Jan 9, 2026 | 55.49 | 55.69 | 55.49 | 55.67 | 55.67 | 0.58% | 8,358 |
| Jan 8, 2026 | 54.78 | 55.37 | 54.78 | 55.35 | 55.35 | 0.89% | 7,501 |
| Jan 7, 2026 | 55.06 | 55.06 | 54.84 | 54.86 | 54.86 | -0.74% | 11,584 |
| Jan 6, 2026 | 55.31 | 55.31 | 55.09 | 55.27 | 55.27 | 0.40% | 474 |
| Jan 5, 2026 | 55.15 | 55.26 | 55.00 | 55.05 | 55.05 | 0.25% | 1,646 |
| Jan 2, 2026 | 54.93 | 54.96 | 54.80 | 54.91 | 54.91 | - | 3,428 |
| Dec 31, 2025 | 54.95 | 54.95 | 54.80 | 54.91 | 54.91 | -0.11% | 2,666 |
| Dec 30, 2025 | 55.05 | 55.12 | 54.97 | 54.97 | 54.97 | -0.43% | 4,001 |
| Dec 29, 2025 | 55.01 | 55.33 | 55.00 | 55.21 | 54.94 | -0.09% | 4,178 |
| Dec 24, 2025 | 55.14 | 55.26 | 55.14 | 55.26 | 54.99 | 0.14% | 832 |
| Dec 23, 2025 | 55.18 | 55.18 | 55.15 | 55.18 | 54.91 | 0.11% | 4,436 |
| Dec 22, 2025 | 54.92 | 55.12 | 54.92 | 55.12 | 54.85 | 0.44% | 1,543 |
| Dec 19, 2025 | 55.04 | 55.04 | 54.88 | 54.88 | 54.62 | 0.44% | 5,638 |
| Dec 18, 2025 | 54.72 | 54.73 | 54.64 | 54.64 | 54.38 | 0.42% | 5,051 |
| Dec 17, 2025 | 54.31 | 54.47 | 54.31 | 54.41 | 54.15 | - | 4,193 |
| Dec 16, 2025 | 54.55 | 54.56 | 54.41 | 54.41 | 54.15 | -0.68% | 3,168 |
| Dec 15, 2025 | 54.73 | 54.79 | 54.69 | 54.78 | 54.52 | 0.15% | 2,229 |
| Dec 12, 2025 | 54.74 | 54.74 | 54.60 | 54.70 | 54.44 | 0.11% | 3,810 |
| Dec 11, 2025 | 54.55 | 54.64 | 54.55 | 54.64 | 54.38 | 0.46% | 1,335 |
| Dec 10, 2025 | 54.27 | 54.46 | 54.14 | 54.39 | 54.13 | 0.39% | 3,375 |
| Dec 9, 2025 | 54.25 | 54.43 | 54.18 | 54.18 | 53.92 | -0.11% | 1,401 |
| Dec 8, 2025 | 54.37 | 54.37 | 54.22 | 54.24 | 53.98 | -0.29% | 2,606 |
| Dec 5, 2025 | 54.60 | 54.66 | 54.40 | 54.40 | 54.14 | -0.37% | 3,516 |
| Dec 4, 2025 | 54.28 | 54.69 | 54.28 | 54.60 | 54.34 | 0.94% | 2,714 |
| Dec 3, 2025 | 54.23 | 54.23 | 54.09 | 54.09 | 53.83 | -0.13% | 1,488 |
| Dec 2, 2025 | 54.59 | 54.59 | 54.07 | 54.16 | 53.90 | -0.53% | 5,155 |
| Dec 1, 2025 | 54.58 | 54.58 | 54.37 | 54.45 | 54.19 | -0.46% | 18,093 |
| Nov 28, 2025 | 54.48 | 54.72 | 54.47 | 54.70 | 54.44 | 0.26% | 6,008 |
| Nov 27, 2025 | 54.57 | 54.60 | 54.55 | 54.56 | 54.30 | -0.02% | 6,267 |
| Nov 26, 2025 | 54.41 | 54.57 | 54.41 | 54.57 | 54.31 | 0.57% | 1,906 |
| Nov 25, 2025 | 54.11 | 54.27 | 54.11 | 54.26 | 54.00 | 1.12% | 1,654 |
| Nov 24, 2025 | 53.63 | 53.74 | 53.62 | 53.66 | 53.40 | 0.21% | 7,873 |
| Nov 21, 2025 | 53.57 | 53.59 | 53.49 | 53.55 | 53.29 | 0.58% | 2,530 |
| Nov 20, 2025 | 53.58 | 53.58 | 53.03 | 53.24 | 52.98 | -0.30% | 4,176 |
| Nov 19, 2025 | 53.43 | 53.43 | 53.24 | 53.40 | 53.14 | 0.30% | 2,542 |
| Nov 18, 2025 | 53.39 | 53.39 | 53.24 | 53.24 | 52.98 | -0.28% | 2,776 |
| Nov 17, 2025 | 53.76 | 53.79 | 53.39 | 53.39 | 53.13 | -0.69% | 2,679 |
| Nov 14, 2025 | 53.63 | 53.76 | 53.56 | 53.76 | 53.50 | 0.35% | 8,151 |
| Nov 13, 2025 | 53.74 | 53.74 | 53.45 | 53.57 | 53.31 | -0.50% | 5,137 |
| Nov 12, 2025 | 53.74 | 53.88 | 53.72 | 53.84 | 53.58 | 1.62% | 1,738 |
| Nov 11, 2025 | 52.90 | 53.04 | 52.87 | 52.98 | 52.72 | 0.32% | 1,693 |
| Nov 10, 2025 | 52.59 | 52.81 | 52.59 | 52.81 | 52.56 | 1.05% | 2,416 |
| Nov 7, 2025 | 52.19 | 52.26 | 52.05 | 52.26 | 52.01 | - | 4,105 |
| Nov 6, 2025 | 52.29 | 52.29 | 52.20 | 52.26 | 52.01 | -0.40% | 11,715 |
| Nov 5, 2025 | 52.45 | 52.49 | 52.43 | 52.47 | 52.22 | 0.98% | 4,880 |
| Nov 4, 2025 | 51.98 | 52.08 | 51.88 | 51.96 | 51.71 | -0.74% | 5,757 |
| Nov 3, 2025 | 52.18 | 52.35 | 52.08 | 52.35 | 52.10 | - | 3,918 |
| Oct 31, 2025 | 52.27 | 52.35 | 52.18 | 52.35 | 52.10 | 0.35% | 2,500 |
| Oct 30, 2025 | 52.00 | 52.20 | 52.00 | 52.17 | 51.92 | 0.60% | 4,264 |
| Oct 29, 2025 | 52.67 | 52.67 | 51.80 | 51.86 | 51.61 | -1.71% | 5,286 |
| Oct 28, 2025 | 52.87 | 52.87 | 52.75 | 52.76 | 52.51 | -0.02% | 1,348 |
| Oct 27, 2025 | 52.92 | 52.92 | 52.67 | 52.77 | 52.52 | -0.23% | 1,862 |
| Oct 24, 2025 | 52.93 | 53.00 | 52.89 | 52.89 | 52.63 | 0.11% | 2,612 |
| Oct 23, 2025 | 53.00 | 53.00 | 52.77 | 52.83 | 52.58 | 0.08% | 4,414 |
| Oct 22, 2025 | 52.37 | 52.79 | 52.37 | 52.79 | 52.54 | 0.61% | 3,928 |
| Oct 21, 2025 | 52.63 | 52.63 | 52.39 | 52.47 | 52.22 | -0.87% | 1,942 |
| Oct 20, 2025 | 52.91 | 53.10 | 52.91 | 52.93 | 52.67 | 0.27% | 4,370 |
| Oct 17, 2025 | 52.75 | 52.84 | 52.75 | 52.79 | 52.54 | -0.19% | 4,706 |
| Oct 16, 2025 | 53.32 | 53.38 | 52.89 | 52.89 | 52.63 | -0.71% | 5,120 |
| Oct 15, 2025 | 53.24 | 53.60 | 53.24 | 53.27 | 53.01 | 0.23% | 2,967 |
| Oct 14, 2025 | 52.74 | 53.15 | 52.68 | 53.15 | 52.89 | 1.01% | 7,418 |