TMX group TMXmoney

iShares S&P/TSX Completion Index ETF (XMD)
Market: CDN Consolidated
$ 24.14
Jan 28, 2015, 12:56 PM EST
Change: -0.21 (-0.86%)
Volume: 5,265
Day Low
24.14
Day High
24.30
Company Chart
Detailed Quote
Open: 24.30 EPS: 0.63
High: 24.30 Ex-Div Date: 12/29/2014
Low: 24.14 Dividend: 0.050 
Prev. Close: 24.35 Yield: 2.044
Bid: 24.14 Div. Frequency: Quarterly
Bid Size: 20,000 Shares Out.: 9,300,000
Ask: 24.18 P/E Ratio: 19.100
Ask Size: 20,600 P/B Ratio: 1.930
Market Cap: 224,502,000 Exchange: TSX
Beta: 1.080 VWAP: 24.204894
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.14 24.14 24.18 24.30 24.30 24.14 5,265 100% -0.21 -0.862% 01/28/2015 12:37 PM
TSX 24.15 24.14 24.18 24.30 24.30 24.14 3,765 71.51% -0.20 -0.821% 01/28/2015 12:37 PM
Alpha 24.35 24.13 24.19 0.00 0.00 0.00 0 0% 0.00 0.00% 01/26/2015 3:35 PM
Chi-X 24.16 24.14 24.18 24.23 24.24 24.16 1,200 22.79% -0.20 -0.821% 01/28/2015 12:37 PM
Omega 24.57 22.91 25.25 0.00 0.00 0.00 0 0% 0.00 0.00% 03/26/2014 1:50 PM
CX2 24.14 24.13 24.19 24.14 24.14 24.14 300 5.70% -0.25 -1.025% 01/28/2015 12:37 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
01/28/2015 12:37 PM EST 24.14 100 -0.21 CX2 002 002
01/28/2015 12:37 PM EST 24.14 200 -0.21 CX2 002 002
01/28/2015 12:37 PM EST 24.16 100 -0.19 CHIX 001 002
01/28/2015 12:37 PM EST E 24.14 70 -0.21 TSX 002 002
01/28/2015 12:37 PM EST 24.15 200 -0.20 TSX 039 002
01/28/2015 12:37 PM EST 24.15 100 -0.20 TSX 001 002
01/28/2015 12:37 PM EST 24.16 100 -0.19 TSX 001 002
01/28/2015 12:37 PM EST 24.16 100 -0.19 TSX 001 002
01/28/2015 12:36 PM EST E 24.15 30 -0.20 TSX 002 079
01/28/2015 12:36 PM EST 24.16 100 -0.19 TSX 001 079
01/28/2015 12:06 PM EST E 24.18 20 -0.17 TSX 080 002
01/28/2015 12:06 PM EST 24.18 100 -0.17 TSX 080 001
01/28/2015 12:06 PM EST 24.17 100 -0.18 TSX 080 001
01/28/2015 12:06 PM EST 24.17 100 -0.18 TSX 080 001
01/28/2015 12:06 PM EST E 24.18 80 -0.17 TSX 080 002
01/28/2015 11:57 AM EST E 24.13 30 -0.22 TSX 002 002
01/28/2015 11:57 AM EST 24.14 300 -0.21 TSX 001 002
01/28/2015 11:57 AM EST 24.15 200 -0.20 TSX 001 002
01/28/2015 11:55 AM EST E 24.18 60 -0.17 TSX 080 002
01/28/2015 11:55 AM EST 24.18 100 -0.17 TSX 080 001
01/28/2015 11:27 AM EST 24.22 300 -0.13 CHIX 085 080
01/28/2015 11:17 AM EST E 24.18 57 -0.17 TSX 002 085
01/28/2015 11:14 AM EST 24.24 600 -0.11 CHIX 007 080
01/28/2015 11:14 AM EST 24.23 200 -0.12 CHIX 007 001
01/28/2015 11:14 AM EST 24.23 200 -0.12 TSX 007 001
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