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 26.88
  • Currency C$
  • Change 0.14
  • Percent Change 0.524 %
  • Volume 5,000
  • Fri Aug 29, 2014 03:59 PM 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: 26.88 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 26.88 26.73 26.73 26.88 5,000
Aug 28 26.80 26.74 26.80 26.74 3,763
Aug 27 26.83 26.79 26.83 26.81 13,986
Aug 26 26.83 26.80 26.82 26.80 2,624
Aug 25 26.74 26.70 26.70 26.72 11,151
Aug 22 26.70 26.64 26.66 26.70 10,119
Aug 21 26.69 26.62 26.69 26.67 8,382
Aug 20 26.70 26.56 26.56 26.66 10,234
Aug 19 26.58 26.39 26.40 26.58 11,297
Aug 18 26.36 26.26 26.29 26.36 4,274
Aug 15 26.21 26.07 26.18 26.20 9,315
Aug 14 26.30 26.15 26.27 26.15 6,103
Aug 13 26.26 26.23 26.23 26.24 3,721
Aug 12 26.28 26.20 26.20 26.23 6,741
Aug 11 26.29 26.20 26.22 26.22 12,238
Aug 8 26.12 26.01 26.01 26.10 3,361
Aug 7 26.05 25.90 26.04 25.93 7,718
Aug 6 26.01 25.84 25.84 26.01 2,878
Aug 5 25.99 25.78 25.97 25.87 18,929
Aug 1 26.04 25.87 26.01 25.95 6,135
Jul 31 26.13 25.97 26.04 26.04 5,409
Jul 30 26.31 26.19 26.31 26.30 5,272
Jul 29 26.34 26.26 26.33 26.26 3,590
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
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.