iShares MSCI Min Vol Canada Index ETF (XMV)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.03 | 0.07 | 40.98 | 41 | 40.9 | 9286 |
| 1714167600 | 40.97 | 0.05 | 0.12 | 40.9 | 41.04 | 40.9 | 1300 |
| 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 |
| 1713908400 | 41.01 | 0.15 | 0.37 | 40.94 | 41.01 | 40.94 | 701 |
| 1713822000 | 40.86 | 0.17 | 0.42 | 40.66 | 40.91 | 40.66 | 3675 |
| 1713562800 | 40.69 | 0.18 | 0.44 | 40.68 | 40.77 | 40.65 | 5513 |
| 1713476400 | 40.51 | 0.01 | 0.02 | 40.58 | 40.66 | 40.4 | 2560 |
| 1713390000 | 40.5 | 0.06 | 0.15 | 40.6 | 40.6 | 40.29 | 2124 |
| 1713303600 | 40.44 | -0.14 | -0.34 | 40.52 | 40.53 | 40.28 | 2195 |
| 1713217200 | 40.58 | -0.13 | -0.32 | 40.8 | 40.8 | 40.53 | 1528 |
| 1712958000 | 40.71 | -0.29 | -0.71 | 40.91 | 40.91 | 40.65 | 3115 |
| 1712871600 | 41 | -0.18 | -0.44 | 40.98 | 41.05 | 40.98 | 3677 |
| 1712785200 | 41.18 | -0.17 | -0.41 | 41.23 | 41.23 | 41.06 | 3929 |
| 1712698800 | 41.35 | 0.02 | 0.05 | 41.4 | 41.4 | 41.25 | 6441 |
| 1712612400 | 41.33 | 0.03 | 0.07 | 41.36 | 41.36 | 41.21 | 10750 |
| 1712353200 | 41.3 | 0.39 | 0.95 | 41.33 | 41.33 | 41.25 | 2003 |
| 1712266800 | 40.91 | -0.09 | -0.22 | 41.16 | 41.2 | 40.85 | 3477 |
| 1712180400 | 41 | -0.01 | -0.02 | 40.96 | 41.12 | 40.96 | 1527 |
| 1712094000 | 41.01 | -0.27 | -0.65 | 41.16 | 41.16 | 40.91 | 2504 |
| 1712007600 | 41.28 | -0.02 | -0.05 | 41.36 | 41.36 | 41.2 | 4957 |
| 1711662000 | 41.3 | 0.05 | 0.12 | 41.37 | 41.37 | 41.3 | 2350 |
| 1711575600 | 41.25 | 0.23 | 0.56 | 41.15 | 41.27 | 41.09 | 4643 |
| 1711489200 | 41.02 | -0.01 | -0.02 | 41.03 | 41.16 | 40.98 | 5085 |
| 1711402800 | 41.03 | -0.1 | -0.24 | 41.15 | 41.17 | 41 | 3316 |
| 1711143600 | 41.13 | -0.49 | -1.18 | 41.2 | 41.2 | 41.11 | 2327 |
| 1711057200 | 41.62 | 0.08 | 0.19 | 41.73 | 41.77 | 41.59 | 5266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
