TMX group TMXmoney

iShares S&P/TSX Completion Index ETF (XMD)
Market: CDN Consolidated
$ 26.81
Aug 28, 2014, 6:50 AM EDT
Change: 0.01 (0.04%)
Volume: 24,586

Day Low
26.75
Day High
26.83
Company Chart
Detailed Quote
Open: 26.83 EPS: 0.63
High: 26.83 Ex-Div Date: 06/18/2014
Low: 26.75 Dividend: 0.139 
Prev. Close: 26.80 Yield: 1.863
Bid: 26.72 Div. Frequency: Quarterly
Bid Size: 1,400 Shares Out.: 9,700,000
Ask: 26.94 P/E Ratio: 21.300
Ask Size: 100 P/B Ratio: N/A
Market Cap: 260,057,000 Exchange: TSX
Beta: 1.009 VWAP: 26.813444
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 26.81 26.72 26.94 26.83 26.83 26.75 24.58 k 100% 0.01 0.037% 08/27/2014 3:59 PM
TSX 26.81 26.72 26.94 26.83 26.83 26.79 13.98 k 56.89% 0.01 0.037% 08/27/2014 3:59 PM
Alpha 26.81 N/A N/A 26.79 26.79 26.79 200 0.81% 0.01 0.037% 08/27/2014 11:02 AM
Chi-X 26.78 N/A N/A 26.82 26.82 26.78 10.20 k 41.49% -0.04 -0.149% 08/27/2014 3:17 PM
CX2 26.75 N/A N/A 26.78 26.78 26.75 200 0.81% -0.05 -0.187% 08/27/2014 2:42 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
08/27/2014 3:59 PM EDT W 26.81 200 0.01 TSX 001 007
08/27/2014 3:43 PM EDT E 26.81 55 0.01 TSX 088 009
08/27/2014 3:42 PM EDT E 26.81 55 0.01 TSX 080 009
08/27/2014 3:17 PM EDT 26.78 100 -0.02 CHIX 085 001
08/27/2014 3:17 PM EDT E 26.79 90 -0.01 TSX 085 009
08/27/2014 3:03 PM EDT E 26.78 4 -0.02 TSX 085 009
08/27/2014 2:42 PM EDT 26.75 100 -0.05 CX2 002 002
08/27/2014 2:42 PM EDT E 26.75 40 -0.05 TSX 009 002
08/27/2014 2:20 PM EDT 26.78 100 -0.02 CHIX 001 009
08/27/2014 2:19 PM EDT 26.81 8,600 0.01 TSX 080 080
08/27/2014 1:41 PM EDT 26.81 100 0.01 TSX 080 007
08/27/2014 1:39 PM EDT 26.81 500 0.01 TSX 080 009
08/27/2014 1:30 PM EDT 26.81 200 0.01 TSX 080 085
08/27/2014 1:16 PM EDT E 26.81 80 0.01 TSX 009 080
08/27/2014 12:11 PM EDT 26.81 200 0.01 TSX 080 001
08/27/2014 12:11 PM EDT 26.81 200 0.01 TSX 080 001
08/27/2014 12:11 PM EDT 26.81 200 0.01 TSX 080 001
08/27/2014 11:34 AM EDT 26.815 10,000 0.02 CHIX 080 080
08/27/2014 11:02 AM EDT E 26.79 2 -0.01 TSX 009 007
08/27/2014 11:02 AM EDT 26.79 200 -0.01 ALPHA 007 007
08/27/2014 10:57 AM EDT 26.78 100 -0.02 CX2 002 039
08/27/2014 10:57 AM EDT 26.79 200 -0.01 TSX 001 039
08/27/2014 10:12 AM EDT 26.80 200 0 TSX 001 007
08/27/2014 9:33 AM EDT E 26.88 75 0.08 TSX 080 009
08/27/2014 9:30 AM EDT E 26.83 1 0.03 TSX 009 085
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.