The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares S&P/TSX Completion

  • XMD
  • TSX
  • Financial Services
  • Latest 26.34
  • Currency C$
  • Change 0.11
  • Percent Change 0.419 %
  • Volume 1,377
  • Tue Jul 29, 2014 10:56 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 26.34 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 26.34 26.31 26.33 26.34 1,377
Jul 28 26.33 26.22 26.31 26.23 12,469
Jul 25 26.32 26.21 26.21 26.29 1,435
Jul 24 26.31 26.22 26.24 26.22 10,163
Jul 23 26.27 26.20 26.20 26.25 5,335
Jul 22 26.18 26.00 26.00 26.15 7,677
Jul 21 26.03 25.94 26.03 25.97 7,165
Jul 18 26.07 26.01 26.01 26.02 2,690
Jul 17 26.05 25.95 26.05 25.99 3,069
Jul 16 26.03 25.85 25.85 26.00 8,352
Jul 15 26.04 25.81 25.99 25.81 15,891
Jul 14 26.08 25.98 25.98 26.02 10,325
Jul 11 26.09 26.00 26.09 26.07 7,882
Jul 10 26.18 26.08 26.17 26.13 4,882
Jul 9 26.28 26.15 26.16 26.27 5,654
Jul 8 26.26 25.96 26.26 26.13 10,160
Jul 7 26.45 26.23 26.45 26.25 10,195
Jul 4 26.50 26.47 26.47 26.50 7,055
Jul 3 26.54 26.46 26.46 26.49 15,258
Jul 2 26.48 26.36 26.36 26.48 6,357
Jun 30 26.32 26.14 26.14 26.32 6,167
Jun 27 26.17 26.07 26.09 26.14 6,364
Jun 26 26.12 25.94 26.02 26.08 77,366
Jun 25 26.04 25.96 25.99 26.03 26,619
Jun 24 26.32 26.08 26.23 26.08 15,108
Jun 23 26.28 26.22 26.28 26.22 3,198
Jun 20 26.37 26.26 26.36 26.26 45,077
Jun 19 26.40 26.35 26.37 26.37 5,558
Jun 18 26.32 26.25 26.25 26.32 1,125
Jun 17 26.36 26.28 26.28 26.36 4,683
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.