TMX group TMXmoney

iShares S&P/TSX Completion Index ETF (XMD)
Market: CDN Consolidated
$ 26.78
Sep 3, 2014, 2:48 AM EDT
Change: -0.10 (-0.37%)
Volume: 10,837
Day Low
26.73
Day High
26.87
Company Chart
Detailed Quote
Open: 26.81 EPS: 0.63
High: 26.87 Ex-Div Date: 06/18/2014
Low: 26.73 Dividend: 0.139 
Prev. Close: 26.88 Yield: 1.858
Bid: 26.73 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 9,700,000.00
Ask: 26.80 P/E Ratio: 21.300
Ask Size: 100.00 P/B Ratio: N/A
Market Cap: 259,766,000 Exchange: TSX
Beta: 0.997 VWAP: 26.787312
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 26.78 26.73 26.80 26.81 26.87 26.73 10.83 k 100% -0.10 -0.372% 09/02/2014 3:59 PM
TSX 26.78 26.73 26.80 26.81 26.87 26.73 6,137 56.63% -0.10 -0.372% 09/02/2014 3:59 PM
Alpha 26.84 26.64 26.89 26.84 26.84 26.84 100 0.92% -0.04 -0.149% 09/02/2014 10:40 AM
Chi-X 26.78 N/A N/A 26.79 26.79 26.76 600 5.54% -0.08 -0.298% 09/02/2014 3:21 PM
CX2 26.75 N/A N/A 26.84 26.84 26.74 4,000 36.91% -0.13 -0.484% 09/02/2014 3:56 PM

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
09/02/2014 3:59 PM EDT W 26.78 100 -0.10 TSX 001 080
09/02/2014 3:56 PM EDT 26.75 200 -0.13 CX2 080 080
09/02/2014 3:56 PM EDT E 26.75 55 -0.13 TSX 009 080
09/02/2014 3:34 PM EDT E 26.79 60 -0.09 TSX 085 009
09/02/2014 3:21 PM EDT 26.78 100 -0.10 CHIX 001 080
09/02/2014 3:21 PM EDT 26.77 100 -0.11 CHIX 001 001
09/02/2014 3:21 PM EDT 26.77 100 -0.11 CHIX 001 001
09/02/2014 3:21 PM EDT E 26.78 88 -0.10 TSX 079 009
09/02/2014 2:44 PM EDT E 26.74 94 -0.14 TSX 009 002
09/02/2014 2:44 PM EDT 26.74 500 -0.14 CX2 080 002
09/02/2014 2:33 PM EDT E 26.78 15 -0.10 TSX 124 009
09/02/2014 2:32 PM EDT E 26.77 90 -0.11 TSX 080 009
09/02/2014 2:32 PM EDT 26.76 100 -0.12 TSX 080 001
09/02/2014 2:30 PM EDT E 26.74 63 -0.14 TSX 009 079
09/02/2014 2:30 PM EDT 26.74 100 -0.14 TSX 009 079
09/02/2014 2:30 PM EDT 26.75 100 -0.13 TSX 001 079
09/02/2014 2:30 PM EDT 26.75 100 -0.13 TSX 001 079
09/02/2014 2:29 PM EDT E 26.77 7 -0.11 TSX 124 009
09/02/2014 2:27 PM EDT E 26.77 63 -0.11 TSX 056 009
09/02/2014 2:27 PM EDT 26.76 100 -0.12 TSX 056 001
09/02/2014 2:09 PM EDT E 26.72 22 -0.16 TSX 009 080
09/02/2014 2:01 PM EDT E 26.73 6 -0.15 TSX 009 080
09/02/2014 2:01 PM EDT 26.73 100 -0.15 TSX 080 080
09/02/2014 2:01 PM EDT 26.74 200 -0.14 TSX 001 080
09/02/2014 1:58 PM EDT E 26.73 25 -0.15 TSX 009 124
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 and TMX Group Terms of Use.