TMX group TMXmoney

iShares S&P/TSX Completion Index ETF (XMD)
Market: CDN Consolidated
$ 24.59
Oct 21, 2014, 10:52 AM EDT
Change: 0.32 (1.32%)
Volume: 7,178
Day Low
24.42
Day High
24.59
Company Chart
Detailed Quote
Open: 24.43 EPS: 0.63
High: 24.59 Ex-Div Date: 09/17/2014
Low: 24.42 Dividend: 0.136 
Prev. Close: 24.27 Yield: 2.055
Bid: 24.55 Div. Frequency: Quarterly
Bid Size: 20,500 Shares Out.: 9,700,000
Ask: 24.59 P/E Ratio: 19.100
Ask Size: 20,400 P/B Ratio: 1.930
Market Cap: 238,523,000 Exchange: TSX
Beta: 1.033 VWAP: 24.490455
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.59 24.55 24.59 24.43 24.59 24.42 7,178 100% 0.32 1.319% 10/21/2014 10:48 AM
TSX 24.52 24.55 24.59 24.43 24.53 24.42 1,378 19.20% 0.25 1.030% 10/21/2014 10:48 AM
Alpha 24.27 24.54 24.60 0.00 0.00 0.00 0 0% 0.00 0.00% 10/17/2014 3:14 PM
Chi-X 24.57 24.55 24.59 24.56 24.57 24.56 600 8.36% 0.32 1.320% 10/21/2014 10:42 AM
CX2 24.59 24.54 24.60 24.45 24.59 24.45 5,200 72.44% 0.34 1.402% 10/21/2014 10:48 AM

All times are in ET.

News Headlines for iShares S&P/TSX Completion Index ETF
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 10:48 AM EDT 24.59 100 0.32 CX2 080 080
10/21/2014 10:48 AM EDT E 24.59 90 0.32 TSX 080 009
10/21/2014 10:47 AM EDT 24.59 1,200 0.32 CX2 080 080
10/21/2014 10:47 AM EDT E 24.59 75 0.32 TSX 080 009
10/21/2014 10:46 AM EDT E 24.55 50 0.28 TSX 009 085
10/21/2014 10:42 AM EDT 24.57 500 0.30 CHIX 009 080
10/21/2014 10:42 AM EDT 24.56 100 0.29 CHIX 009 001
10/21/2014 10:42 AM EDT E 24.57 11 0.30 TSX 009 009
10/21/2014 10:28 AM EDT E 24.51 52 0.24 TSX 009 033
10/21/2014 10:28 AM EDT 24.52 200 0.25 TSX 001 033
10/21/2014 10:25 AM EDT E 24.54 90 0.27 TSX 080 009
10/21/2014 10:25 AM EDT 24.53 100 0.26 TSX 080 001
10/21/2014 9:54 AM EDT E 24.46 90 0.19 TSX 009 080
10/21/2014 9:54 AM EDT 24.47 100 0.20 TSX 001 080
10/21/2014 9:49 AM EDT 24.45 3,900 0.18 CX2 002 009
10/21/2014 9:49 AM EDT E 24.45 35 0.18 TSX 009 009
10/21/2014 9:39 AM EDT E 24.43 6 0.16 TSX 080 009
10/21/2014 9:39 AM EDT 24.43 100 0.16 TSX 080 080
10/21/2014 9:39 AM EDT 24.42 100 0.15 TSX 080 001
10/21/2014 9:39 AM EDT 24.42 100 0.15 TSX 080 001
10/21/2014 9:35 AM EDT 24.43 100 0.16 TSX 009 001
10/21/2014 9:30 AM EDT E 24.45 79 0.18 TSX 058 009
10/20/2014 3:59 PM EDT W 24.27 100 0 TSX 001 009
10/20/2014 3:59 PM EDT W 24.27 100 0 TSX 001 009
10/20/2014 3:53 PM EDT E 24.25 85 -0.02 TSX 009 080
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia