iShares MSCI Min Vol Canada Index ETF (XMV)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 43.24 | -0.02 | -0.05 | 43.26 | 43.31 | 43.22 | 5420 |
| 1721684400 | 43.26 | 0.3 | 0.70 | 42.98 | 43.26 | 42.98 | 1701 |
| 1721425200 | 42.96 | 0.04 | 0.09 | 42.93 | 42.96 | 42.93 | 401 |
| 1721338800 | 42.92 | -0.06 | -0.14 | 43.02 | 43.02 | 42.87 | 535 |
| 1721252400 | 42.98 | -0.01 | -0.02 | 42.93 | 43.02 | 42.93 | 5056 |
| 1721166000 | 42.99 | 0.32 | 0.75 | 42.94 | 42.99 | 42.94 | 3710 |
| 1721079600 | 42.67 | 0.11 | 0.26 | 42.67 | 42.75 | 42.66 | 2248 |
| 1720820400 | 42.56 | 0.22 | 0.52 | 42.63 | 42.7 | 42.56 | 3265 |
| 1720734000 | 42.34 | 0.29 | 0.69 | 42.26 | 42.36 | 42.24 | 599 |
| 1720647600 | 42.05 | 0.5 | 1.20 | 41.91 | 42.05 | 41.89 | 1301 |
| 1720561200 | 41.55 | -0.09 | -0.22 | 41.54 | 41.55 | 41.54 | 146 |
| 1720474800 | 41.64 | 0.14 | 0.34 | 41.54 | 41.64 | 41.54 | 309 |
| 1720215600 | 41.5 | -0.23 | -0.55 | 41.7 | 41.7 | 41.5 | 1481 |
| 1720129200 | 41.73 | 0.05 | 0.12 | 41.74 | 41.81 | 41.73 | 700 |
| 1720042800 | 41.68 | 0.36 | 0.87 | 41.42 | 41.81 | 41.42 | 3959 |
| 1719956400 | 41.32 | 0.12 | 0.29 | 41.12 | 41.32 | 41.05 | 5174 |
| 1719610800 | 41.2 | -0.08 | -0.19 | 41.38 | 41.38 | 41.16 | 1069 |
| 1719524400 | 41.28 | 0.25 | 0.61 | 41.07 | 41.28 | 41.07 | 617 |
| 1719438000 | 41.03 | -0.06 | -0.15 | 40.9 | 41.03 | 40.88 | 3231 |
| 1719351600 | 41.09 | -0.27 | -0.65 | 40.98 | 41.09 | 40.85 | 5977 |
| 1719265200 | 41.36 | 0.56 | 1.37 | 40.88 | 41.36 | 40.88 | 1692 |
| 1719006000 | 40.8 | 0.03 | 0.07 | 40.74 | 40.82 | 40.74 | 5156 |
| 1718919600 | 40.77 | 0.09 | 0.22 | 40.66 | 40.89 | 40.66 | 25483 |
| 1718833200 | 40.68 | -0.2 | -0.49 | 40.88 | 40.88 | 40.68 | 969 |
| 1718746800 | 40.88 | 0 | 0.00 | 41.01 | 41.01 | 40.82 | 11847 |
| 1718660400 | 40.88 | -0.08 | -0.20 | 40.86 | 40.88 | 40.77 | 9964 |
| 1718401200 | 40.96 | -0.22 | -0.53 | 40.74 | 40.96 | 40.74 | 1000 |
| 1718314800 | 41.18 | -0.37 | -0.89 | 41.46 | 41.46 | 41.11 | 6353 |
| 1718228400 | 41.55 | -0.01 | -0.02 | 41.8 | 41.81 | 41.52 | 7260 |
| 1718142000 | 41.56 | -0.3 | -0.72 | 41.55 | 41.67 | 41.51 | 1300 |
| 1718055600 | 41.86 | 0.02 | 0.05 | 41.8 | 41.87 | 41.8 | 1831 |
| 1717796400 | 41.84 | -0.25 | -0.59 | 41.91 | 42.02 | 41.81 | 5270 |
| 1717710000 | 42.09 | 0.17 | 0.41 | 42.1 | 42.1 | 42 | 3509 |
| 1717623600 | 41.92 | 0.21 | 0.50 | 41.76 | 41.95 | 41.76 | 2786 |
| 1717537200 | 41.71 | 0.05 | 0.12 | 41.55 | 41.71 | 41.55 | 576 |
| 1717450800 | 41.66 | -0.12 | -0.29 | 41.82 | 41.82 | 41.53 | 3251 |
| 1717191600 | 41.78 | 0.4 | 0.97 | 41.38 | 41.78 | 41.36 | 2423 |
| 1717105200 | 41.38 | 0.13 | 0.32 | 41.45 | 41.49 | 41.38 | 3100 |
| 1717018800 | 41.25 | -0.57 | -1.36 | 41.52 | 41.52 | 41.25 | 2949 |
| 1716932400 | 41.82 | -0.39 | -0.92 | 42 | 42 | 41.75 | 2438 |
| 1716846000 | 42.21 | 0.1 | 0.24 | 42.15 | 42.21 | 42.15 | 20489 |
| 1716586800 | 42.11 | 0.13 | 0.31 | 42.16 | 42.17 | 42.11 | 1143 |
| 1716500400 | 41.98 | -0.22 | -0.52 | 42.11 | 42.11 | 41.94 | 1240 |
| 1716414000 | 42.2 | -0.11 | -0.26 | 42.22 | 42.32 | 42.15 | 15315 |
| 1716327600 | 42.31 | 0.01 | 0.02 | 42.21 | 42.31 | 42.21 | 4654 |
| 1715982000 | 42.3 | 0.17 | 0.40 | 42.17 | 42.3 | 42.14 | 5280 |
| 1715895600 | 42.13 | 0.1 | 0.24 | 42.11 | 42.13 | 42.08 | 1554 |
| 1715809200 | 42.03 | 0.07 | 0.17 | 42 | 42.11 | 42 | 750 |
| 1715722800 | 41.96 | 0 | 0.00 | 41.9 | 41.98 | 41.84 | 2480 |
| 1715636400 | 41.96 | -0.06 | -0.14 | 42.09 | 42.09 | 41.94 | 3205 |
| 1715377200 | 42.02 | -0.02 | -0.05 | 42.2 | 42.2 | 42.01 | 3720 |
| 1715290800 | 42.04 | 0.05 | 0.12 | 41.97 | 42.23 | 41.97 | 5000 |
| 1715204400 | 41.99 | 0.25 | 0.60 | 41.59 | 41.99 | 41.59 | 2390 |
| 1715118000 | 41.74 | 0.06 | 0.14 | 41.78 | 41.81 | 41.67 | 5193 |
| 1715031600 | 41.68 | 0.42 | 1.02 | 41.37 | 41.68 | 41.37 | 6994 |
| 1714772400 | 41.26 | 0.27 | 0.66 | 41.22 | 41.26 | 41.14 | 6076 |
| 1714686000 | 40.99 | 0.23 | 0.56 | 40.85 | 41.08 | 40.85 | 2903 |
| 1714599600 | 40.76 | -0.02 | -0.05 | 40.63 | 40.95 | 40.63 | 912 |
| 1714513200 | 40.78 | -0.22 | -0.54 | 40.83 | 40.83 | 40.76 | 2075 |
| 1714426800 | 41 | 0.08 | 0.20 | 40.98 | 41 | 40.9 | 9286 |
| 1714167600 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1714081200 | 40.92 | 0.04 | 0.10 | 40.69 | 40.92 | 40.6 | 809 |
| 1713994800 | 40.88 | -0.13 | -0.32 | 40.97 | 40.97 | 40.85 | 9280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
