Toronto - Delayed Quote
CAD
iShares MSCI Min Vol Canada Index ETF (XMV.TO)
62.48
+0.61
(+0.99%)
At close: November 2 at 3:42:33 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
61.92
62.48
61.92
62.48
62.48
788
Oct 30, 2026
61.99
61.99
61.73
61.73
61.73
5,900
Oct 29, 2026
61.86
62.10
61.86
62.09
62.09
12,500
Oct 28, 2026
61.83
61.93
61.79
61.79
61.79
7,000
Oct 27, 2026
61.78
61.86
61.78
61.86
61.86
8,100
Oct 26, 2026
61.60
61.81
61.60
61.81
61.81
800
Oct 23, 2026
61.61
61.74
61.51
61.69
61.69
11,400
Oct 22, 2026
62.04
62.04
62.04
62.04
62.04
1,500
Oct 21, 2026
61.43
61.43
61.43
61.43
61.43
300
Oct 20, 2026
61.10
61.39
61.10
61.35
61.35
2,700
Oct 19, 2026
61.19
61.19
60.75
60.99
60.99
2,800
Oct 16, 2026
61.31
61.64
61.31
61.49
61.49
1,500
Oct 15, 2026
60.45
61.11
60.45
61.11
61.11
1,200
Oct 14, 2026
60.17
60.25
60.17
60.25
60.25
1,700
Oct 13, 2026
59.88
60.30
59.88
60.26
60.26
2,900
Oct 9, 2026
59.24
59.44
59.24
59.44
59.44
900
Oct 8, 2026
58.76
58.97
58.69
58.97
58.97
1,500
Oct 7, 2026
58.66
58.66
58.60
58.60
58.60
1,700
Oct 6, 2026
59.28
59.29
59.26
59.26
59.26
4,100
Oct 5, 2026
59.17
59.41
59.17
59.41
59.41
500
Oct 2, 2026
59.18
59.50
59.18
59.50
59.50
3,400
Oct 1, 2026
58.90
59.03
58.84
58.99
58.99
3,900
Sep 30, 2026
59.50
59.50
59.20
59.20
59.20
1,900
Sep 29, 2026
59.60
59.60
59.32
59.34
59.34
3,600
Sep 28, 2026
59.79
59.81
59.70
59.70
59.70
2,000
Sep 25, 2026
59.78
60.00
59.78
60.00
60.00
900
Sep 24, 2026
0.344
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
59.92
59.92
59.82
59.82
59.82
3,100
Sep 23, 2026
60.75
60.75
60.29
60.29
59.95
4,500
Sep 22, 2026
60.93
60.97
60.91
60.97
60.62
1,700
Sep 21, 2026
60.88
60.88
60.64
60.75
60.40
7,000
Sep 18, 2026
60.64
60.77
60.64
60.73
60.38
2,100
Sep 17, 2026
61.03
61.09
60.99
61.06
60.71
10,500
Sep 16, 2026
60.73
60.80
60.47
60.48
60.13
4,200
Sep 15, 2026
60.85
60.85
60.50
60.66
60.31
6,900
Sep 14, 2026
60.62
61.00
60.62
60.76
60.41
31,000
Sep 11, 2026
60.57
60.59
60.34
60.38
60.04
8,100
Sep 10, 2026
60.52
60.52
60.06
60.13
59.79
5,000
Sep 9, 2026
60.98
60.98
60.60
60.62
60.27
6,300
Sep 8, 2026
61.45
61.45
61.02
61.02
60.67
8,700
Sep 4, 2026
61.58
61.88
61.58
61.67
61.32
4,100
Sep 3, 2026
61.58
61.75
61.58
61.75
61.40
3,300
Sep 2, 2026
60.84
61.10
60.84
61.10
60.75
3,100
Sep 1, 2026
60.96
60.96
60.56
60.56
60.21
2,500
Aug 31, 2026
61.10
61.24
60.89
60.97
60.62
5,300
Aug 28, 2026
61.43
61.43
61.16
61.27
60.92
3,300
Aug 27, 2026
61.32
61.33
61.27
61.33
60.98
3,700
Aug 26, 2026
61.47
61.66
61.47
61.52
61.17
3,300
Aug 25, 2026
61.42
61.66
61.42
61.62
61.27
9,900
Aug 24, 2026
61.28
61.57
61.28
61.57
61.22
6,400
Aug 21, 2026
61.42
61.44
61.38
61.42
61.07
2,700
Aug 20, 2026
61.33
61.46
61.13
61.26
60.91
8,000
Aug 19, 2026
61.72
61.95
61.44
61.49
61.14
5,500
Aug 18, 2026
61.75
61.75
61.60
61.60
61.25
1,800
Aug 17, 2026
61.88
61.88
61.73
61.73
61.38
600
Aug 14, 2026
62.13
62.13
61.96
61.98
61.63
4,000
Aug 13, 2026
61.83
62.09
61.75
62.08
61.73
4,600
Aug 12, 2026
61.63
61.78
61.63
61.78
61.43
3,400
Aug 11, 2026
61.52
61.82
61.52
61.62
61.27
4,500
Aug 10, 2026
61.43
61.55
61.38
61.47
61.12
5,000
Aug 7, 2026
61.48
61.48
61.27
61.43
61.08
3,700
Aug 6, 2026
61.71
61.71
61.38
61.52
61.17
7,300
Aug 5, 2026
62.24
62.24
61.57
61.61
61.26
4,500
Aug 4, 2026
61.58
61.81
61.45
61.81
61.46
9,300
Jul 31, 2026
61.55
61.63
61.50
61.50
61.15
6,600
Jul 30, 2026
61.46
61.65
61.30
61.65
61.30
4,500
Jul 29, 2026
62.16
62.16
61.65
61.65
61.30
8,700
Jul 28, 2026
61.91
62.30
61.91
62.30
61.94
1,400
Jul 27, 2026
61.55
61.68
61.45
61.67
61.32
9,600
Jul 24, 2026
61.27
61.45
61.27
61.44
61.09
7,500
Jul 23, 2026
60.96
60.96
60.88
60.88
60.53
1,700
Jul 22, 2026
61.23
61.36
61.18
61.28
60.93
5,600
Jul 21, 2026
60.85
61.08
60.85
61.07
60.72
1,100
Jul 20, 2026
61.65
61.65
61.14
61.14
60.79
2,700
Jul 17, 2026
61.76
61.76
61.45
61.61
61.26
4,300
Jul 16, 2026
61.42
61.72
61.42
61.62
61.27
700
Jul 15, 2026
60.99
61.28
60.99
61.24
60.89
1,900
Jul 14, 2026
61.07
61.07
60.90
60.90
60.55
2,000
Jul 13, 2026
60.98
61.09
60.94
61.05
60.70
9,200
Jul 10, 2026
60.76
60.81
60.72
60.81
60.46
1,100
Jul 9, 2026
60.62
60.69
60.53
60.54
60.19
2,800
Jul 8, 2026
60.41
60.46
60.35
60.46
60.12
4,900
Jul 7, 2026
60.50
60.80
60.46
60.80
60.45
4,500
Jul 6, 2026
60.38
60.50
60.09
60.30
59.96
7,700
Jul 3, 2026
60.58
60.58
60.42
60.46
60.12
3,300
Jul 2, 2026
60.06
60.06
59.75
59.88
59.54
3,600
Jun 30, 2026
60.02
60.02
59.86
59.86
59.52
3,000
Jun 29, 2026
60.39
60.39
59.90
59.98
59.64
3,900
Jun 26, 2026
60.32
60.47
60.22
60.32
59.98
1,100
Jun 25, 2026
0.327
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
60.17
60.58
60.17
60.30
59.96
3,600
Jun 24, 2026
60.16
60.37
60.16
60.35
59.68
6,200
Jun 23, 2026
59.71
60.35
59.71
60.26
59.59
2,200
Jun 22, 2026
59.88
60.13
59.85
59.88
59.22
3,600
Jun 19, 2026
60.01
60.15
60.01
60.15
59.48
4,300
Jun 18, 2026
60.08
60.08
59.87
60.01
59.34
4,800
Jun 17, 2026
60.33
60.48
59.95
60.03
59.36
3,600
Jun 16, 2026
60.25
60.47
60.25
60.31
59.64
2,600
Jun 15, 2026
60.18
60.22
60.05
60.10
59.43
1,000
Jun 12, 2026
60.09
60.12
59.99
59.99
59.32
5,100
Jun 11, 2026
59.94
59.97
59.53
59.86
59.20
10,900
Jun 10, 2026
59.15
59.50
59.15
59.30
58.64
4,800
Jun 9, 2026
59.12
59.29
59.03
59.29
58.63
2,000
Jun 8, 2026
59.32
59.62
59.00
59.09
58.43
5,600
Jun 5, 2026
59.19
59.44
59.19
59.31
58.65
3,300
Jun 4, 2026
58.95
59.50
58.95
59.45
58.79
4,200
Jun 3, 2026
59.11
59.25
58.80
58.80
58.15
2,300
Jun 2, 2026
58.55
58.99
58.55
58.99
58.34
13,100
Jun 1, 2026
58.69
58.71
58.55
58.60
57.95
8,500
May 29, 2026
58.66
58.75
58.55
58.69
58.04
15,700
May 28, 2026
58.75
58.89
58.71
58.71
58.06
1,600
May 27, 2026
58.86
59.12
58.81
58.87
58.22
31,800
May 26, 2026
59.48
59.48
59.10
59.17
58.51
5,900
May 25, 2026
59.40
59.62
59.40
59.55
58.89
22,100
May 22, 2026
59.40
59.40
59.18
59.24
58.58
8,600
May 21, 2026
58.74
59.28
58.74
59.15
58.49
9,900
May 20, 2026
58.21
58.85
58.21
58.77
58.12
12,400
May 19, 2026
58.10
58.50
58.10
58.28
57.63
5,600
May 15, 2026
57.80
57.83
57.75
57.83
57.19
5,200
May 14, 2026
57.89
58.18
57.89
58.12
57.48
4,200
May 13, 2026
57.90
57.90
57.55
57.70
57.06
4,000
May 12, 2026
57.80
58.01
57.76
57.99
57.35
5,600
May 11, 2026
57.90
57.97
57.78
57.78
57.14
6,600
May 8, 2026
57.79
57.96
57.79
57.92
57.28
4,100
May 7, 2026
57.88
57.88
57.63
57.69
57.05
2,400
May 6, 2026
57.93
57.95
57.70
57.72
57.08
240,800
May 5, 2026
57.54
57.80
57.54
57.80
57.16
4,700
May 4, 2026
57.75
57.80
57.44
57.44
56.80
1,400
May 1, 2026
58.08
58.08
57.80
57.80
57.16
8,800
Apr 30, 2026
57.26
58.01
57.26
58.01
57.37
2,000
Apr 29, 2026
57.27
57.27
57.09
57.15
56.52
5,300
Apr 28, 2026
57.54
57.67
57.53
57.54
56.90
10,100
Apr 27, 2026
57.43
57.49
57.43
57.49
56.85
500
Apr 24, 2026
57.71
57.71
57.54
57.66
57.02
9,000
Apr 23, 2026
57.38
57.75
57.38
57.75
57.11
3,400
Apr 22, 2026
57.76
57.76
57.34
57.38
56.74
1,600
Apr 21, 2026
57.50
57.58
57.50
57.54
56.90
1,300
Apr 20, 2026
57.86
57.96
57.74
57.77
57.13
8,200
Apr 17, 2026
57.57
57.91
57.57
57.90
57.26
2,100
Apr 16, 2026
57.85
57.85
57.56
57.56
56.92
3,000
Apr 15, 2026
57.74
57.85
57.69
57.85
57.21
1,900
Apr 14, 2026
57.54
57.75
57.50
57.74
57.10
5,600
Apr 13, 2026
57.38
57.63
57.38
57.52
56.88
1,200
Apr 10, 2026
57.43
57.52
57.43
57.52
56.88
600
Apr 9, 2026
57.48
57.52
57.32
57.32
56.68
5,800
Apr 8, 2026
57.50
57.55
57.35
57.51
56.87
2,300
Apr 7, 2026
56.98
57.15
56.89
57.06
56.43
2,700
Apr 6, 2026
56.85
57.05
56.85
57.05
56.42
900
Apr 2, 2026
56.23
56.96
56.23
56.94
56.31
3,100
Apr 1, 2026
56.68
56.70
56.52
56.57
55.94
9,000
Mar 31, 2026
55.89
56.39
55.85
56.39
55.76
6,200
Mar 30, 2026
55.64
56.11
55.64
56.11
55.49
600
Mar 27, 2026
55.24
55.46
55.24
55.29
54.68
3,100
Mar 26, 2026
0.329
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
55.47
55.72
55.40
55.40
54.79
5,400
Mar 25, 2026
56.17
56.20
55.96
56.18
55.23
10,700
Mar 24, 2026
55.85
55.85
55.74
55.74
54.80
3,900
Mar 23, 2026
55.26
55.87
55.26
55.83
54.89
2,400
Mar 20, 2026
55.25
55.25
54.95
55.03
54.10
4,300
Mar 19, 2026
55.85
55.85
55.53
55.62
54.68
1,600
Mar 18, 2026
56.55
56.68
56.32
56.32
55.37
1,700
Mar 17, 2026
57.41
57.41
56.94
57.00
56.04
3,000
Mar 16, 2026
56.58
57.13
56.58
57.02
56.06
7,400
Mar 13, 2026
56.63
56.86
56.41
56.41
55.46
3,100
Mar 12, 2026
56.55
56.69
56.45
56.48
55.53
3,700
Mar 11, 2026
56.80
56.80
56.61
56.65
55.69
2,800
Mar 10, 2026
57.04
57.31
56.90
56.92
55.96
5,300
Mar 9, 2026
56.28
56.92
55.97
56.92
55.96
11,800
Mar 6, 2026
57.21
57.21
56.66
56.87
55.91
3,300
Mar 5, 2026
57.64
57.64
57.20
57.51
56.54
6,000
Mar 4, 2026
57.84
57.84
57.70
57.71
56.74
14,300
Mar 3, 2026
57.79
57.80
57.03
57.79
56.81
2,500
Mar 2, 2026
57.98
58.47
57.98
58.47
57.48
7,500
Feb 27, 2026
58.14
58.31
58.09
58.13
57.15
4,000
Feb 26, 2026
57.59
58.24
57.59
58.24
57.26
3,100
Feb 25, 2026
57.42
57.72
57.24
57.63
56.66
15,300
Feb 24, 2026
57.32
57.41
57.14
57.38
56.41
3,000
Feb 23, 2026
57.23
57.38
57.05
57.28
56.31
7,000
Feb 20, 2026
57.13
57.17
57.05
57.14
56.18
3,300
Feb 19, 2026
56.75
57.01
56.74
57.01
56.05
4,300
Feb 18, 2026
56.64
56.85
56.64
56.85
55.89
2,000
Feb 17, 2026
56.30
56.40
56.23
56.33
55.38
8,100
Feb 13, 2026
55.89
56.44
55.85
56.28
55.33
12,800
Feb 12, 2026
56.37
56.37
55.74
55.83
54.89
5,400
Feb 11, 2026
56.59
56.59
56.11
56.22
55.27
4,000
Feb 10, 2026
56.10
56.25
56.05
56.21
55.26
6,000
Feb 9, 2026
55.53
55.93
55.53
55.93
54.99
9,100
Feb 6, 2026
55.52
55.67
55.31
55.51
54.57
12,300
Feb 5, 2026
55.37
55.46
55.26
55.26
54.33
3,500
Feb 4, 2026
55.09
55.80
55.09
55.74
54.80
5,800
Feb 3, 2026
55.05
55.05
54.62
54.87
53.94
7,000
Feb 2, 2026
54.44
54.85
54.44
54.79
53.86
7,800
Jan 30, 2026
54.87
54.87
54.18
54.33
53.41
4,700
Jan 29, 2026
55.45
55.45
55.20
55.21
54.28
2,900
Jan 28, 2026
55.52
55.52
55.16
55.36
54.43
3,900
Jan 27, 2026
55.82
55.82
55.47
55.47
54.53
5,000
Jan 26, 2026
56.20
56.20
55.79
55.83
54.89
7,200
Jan 23, 2026
55.98
55.98
55.73
55.88
54.94
5,700
Jan 22, 2026
55.80
55.99
55.80
55.90
54.96
3,400
Jan 21, 2026
55.57
55.78
55.53
55.59
54.65
6,300
Jan 20, 2026
55.62
55.65
55.40
55.43
54.49
6,500
Jan 19, 2026
55.86
55.90
55.82
55.90
54.96
1,900
Jan 16, 2026
55.98
56.09
55.95
55.99
55.04
7,200
Jan 15, 2026
56.06
56.08
55.96
55.97
55.02
1,900
Jan 14, 2026
55.73
55.95
55.73
55.88
54.94
3,700
Jan 13, 2026
55.88
55.88
55.65
55.67
54.73
6,700
Jan 12, 2026
55.70
55.88
55.66
55.88
54.94
12,200
Jan 9, 2026
55.49
55.69
55.49
55.67
54.73
8,400
Jan 8, 2026
54.78
55.37
54.78
55.35
54.42
7,500
Jan 7, 2026
55.06
55.06
54.84
54.86
53.93
11,600
Jan 6, 2026
55.31
55.31
55.09
55.27
54.34
500
Jan 5, 2026
55.15
55.26
55.00
55.05
54.12
1,600
Jan 2, 2026
54.93
54.96
54.80
54.91
53.98
3,400
Dec 31, 2025
54.95
54.95
54.80
54.91
53.98
2,700
Dec 30, 2025
0.266
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
55.05
55.12
54.97
54.97
54.04
4,000
Dec 29, 2025
55.01
55.33
55.00
55.21
54.02
4,200
Dec 24, 2025
55.14
55.26
55.14
55.26
54.07
800
Dec 23, 2025
55.18
55.18
55.15
55.18
53.99
4,400
Dec 22, 2025
54.92
55.12
54.92
55.12
53.93
1,500
Dec 19, 2025
55.04
55.04
54.88
54.88
53.69
5,600
Dec 18, 2025
54.72
54.73
54.64
54.64
53.46
5,100
Dec 17, 2025
54.31
54.47
54.31
54.41
53.23
4,200
Dec 16, 2025
54.55
54.56
54.41
54.41
53.23
3,200
Dec 15, 2025
54.73
54.79
54.69
54.78
53.60
2,200
Dec 12, 2025
54.74
54.74
54.60
54.70
53.52
3,800
Dec 11, 2025
54.55
54.64
54.55
54.64
53.46
1,300
Dec 10, 2025
54.27
54.46
54.14
54.39
53.21
3,400
Dec 9, 2025
54.25
54.43
54.18
54.18
53.01
1,400
Dec 8, 2025
54.37
54.37
54.22
54.24
53.07
2,600
Dec 5, 2025
54.60
54.66
54.40
54.40
53.22
3,500
Dec 4, 2025
54.28
54.69
54.28
54.60
53.42
2,700
Dec 3, 2025
54.23
54.23
54.09
54.09
52.92
1,500
Dec 2, 2025
54.59
54.59
54.07
54.16
52.99
5,200
Dec 1, 2025
54.58
54.58
54.37
54.45
53.27
18,100
Nov 28, 2025
54.48
54.72
54.47
54.70
53.52
6,000
Nov 27, 2025
54.57
54.60
54.55
54.56
53.38
6,300
Nov 26, 2025
54.41
54.57
54.41
54.57
53.39
1,900
Nov 25, 2025
54.11
54.27
54.11
54.26
53.09
1,700
Nov 24, 2025
53.63
53.74
53.62
53.66
52.50
7,900
Nov 21, 2025
53.57
53.59
53.49
53.55
52.39
2,500
Nov 20, 2025
53.58
53.58
53.03
53.24
52.09
4,200
Nov 19, 2025
53.43
53.43
53.24
53.40
52.25
2,500
Nov 18, 2025
53.39
53.39
53.24
53.24
52.09
2,800
Nov 17, 2025
53.76
53.79
53.39
53.39
52.24
2,700
Nov 14, 2025
53.63
53.76
53.56
53.76
52.60
8,200
Nov 13, 2025
53.74
53.74
53.45
53.57
52.41
5,100
Nov 12, 2025
53.74
53.88
53.72
53.84
52.68
1,700
Nov 11, 2025
52.90
53.04
52.87
52.98
51.83
1,700
Nov 10, 2025
52.59
52.81
52.59
52.81
51.67
2,400
Nov 7, 2025
52.19
52.26
52.05
52.26
51.13
4,100
Nov 6, 2025
52.29
52.29
52.20
52.26
51.13
11,700
Nov 5, 2025
52.45
52.49
52.43
52.47
51.34
4,900
Nov 4, 2025
51.98
52.08
51.88
51.96
50.84
5,800
Nov 3, 2025
52.18
52.35
52.08
52.35
51.22
3,900
