TMX group TMXmoney

iShares S&P/TSX Completion Index ETF (XMD)
Market: CDN Consolidated
$ 24.19
Oct 31, 2014, 2:56 PM EDT
Change: 0.08 (0.33%)
Volume: 60,640
Day Low
24.06
Day High
24.24
Company Chart
Detailed Quote
Open: 24.17 EPS: 0.63
High: 24.24 Ex-Div Date: 09/17/2014
Low: 24.06 Dividend: 0.136 
Prev. Close: 24.11 Yield: 2.037
Bid: 24.16 Div. Frequency: Quarterly
Bid Size: 49,400 Shares Out.: 9,700,000
Ask: 24.20 P/E Ratio: 19.100
Ask Size: 20,000 P/B Ratio: 1.930
Market Cap: 234,643,000 Exchange: TSX
Beta: 1.043 VWAP: 24.207458
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.19 24.16 24.20 24.17 24.24 24.06 60.64 k 100% 0.08 0.332% 10/31/2014 2:51 PM
TSX 24.19 24.16 24.20 24.17 24.24 24.07 26.04 k 42.94% 0.08 0.332% 10/31/2014 2:51 PM
Alpha 24.18 24.16 24.21 24.22 24.22 24.18 2,400 3.96% 0.07 0.290% 10/31/2014 1:56 PM
Chi-X 24.22 24.16 24.20 24.08 24.22 24.06 25.50 k 42.05% 0.04 0.165% 10/31/2014 11:54 AM
Omega 24.57 23.01 25.58 0.00 0.00 0.00 0 0% 0.00 0.00% 03/26/2014 1:50 PM
TriAct 24.16 N/A N/A 24.16 24.16 24.16 4,500 7.42% -0.21 -0.862% 10/31/2014 11:26 AM
CX2 24.22 24.15 24.21 24.17 24.22 24.14 2,200 3.63% 0.05 0.207% 10/31/2014 11:54 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
10/31/2014 2:51 PM EDT E 24.20 53 0.09 TSX 002 009
10/31/2014 2:11 PM EDT 24.19 200 0.08 TSX 001 009
10/31/2014 2:08 PM EDT E 24.20 13 0.09 TSX 085 009
10/31/2014 2:01 PM EDT E 24.21 70 0.10 TSX 080 009
10/31/2014 2:01 PM EDT 24.21 100 0.10 TSX 080 080
10/31/2014 1:56 PM EDT E 24.18 29 0.07 TSX 009 007
10/31/2014 1:56 PM EDT W 24.18 700 0.07 ALPHA 007 007
10/31/2014 12:43 PM EDT E 24.17 1 0.06 TSX 085 009
10/31/2014 12:43 PM EDT E 24.17 1 0.06 TSX 085 009
10/31/2014 12:43 PM EDT E 24.17 1 0.06 TSX 085 009
10/31/2014 12:42 PM EDT E 24.17 1 0.06 TSX 085 009
10/31/2014 11:54 AM EDT 24.22 100 0.11 TSX 009 080
10/31/2014 11:54 AM EDT 24.22 2,200 0.11 TSX 001 080
10/31/2014 11:54 AM EDT 24.22 1,100 0.11 CHIX 001 080
10/31/2014 11:54 AM EDT 24.22 1,700 0.11 ALPHA 001 080
10/31/2014 11:54 AM EDT 24.22 1,100 0.11 CX2 001 080
10/31/2014 11:54 AM EDT 24.22 10,000 0.11 CHIX 001 080
10/31/2014 11:54 AM EDT 24.22 10,000 0.11 TSX 001 080
10/31/2014 11:53 AM EDT 24.22 9,800 0.11 CHIX 001 080
10/31/2014 11:53 AM EDT 24.21 100 0.10 CHIX 001 001
10/31/2014 11:53 AM EDT 24.21 100 0.10 CHIX 001 001
10/31/2014 11:53 AM EDT 24.22 9,800 0.11 TSX 001 080
10/31/2014 11:53 AM EDT 24.21 100 0.10 TSX 001 001
10/31/2014 11:53 AM EDT 24.21 100 0.10 TSX 001 001
10/31/2014 11:41 AM EDT E 24.20 61 0.09 TSX 002 009
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