TMX group TMXmoney

iShares S&P/TSX Completion Index ETF (XMD)
Market: CDN Consolidated
$ 26.29
Jul 25, 2014, 11:07 AM EDT
Change: 0.07 (0.27%)
Volume: 1,241

Day Low
26.21
Day High
26.29
Company Chart
Detailed Quote
Open: 26.21 EPS: 0.63
High: 26.29 Ex-Div Date: 06/18/2014
Low: 26.21 Dividend: 0.139 
Prev. Close: 26.22 Yield: 1.902
Bid: 26.27 Div. Frequency: Quarterly
Bid Size: 20,200 Shares Out.: 9,700,000
Ask: 26.30 P/E Ratio: 21.000
Ask Size: 200 P/B Ratio: N/A
Market Cap: 255,013,000 Exchange: TSX
Beta: 1.007 VWAP: 21.163578
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 26.29 26.27 26.30 26.21 26.29 26.21 1,241 100% 0.07 0.267% 07/25/2014 11:04 AM
TSX 26.29 26.27 26.30 26.21 26.29 26.21 541 43.59% 0.07 0.267% 07/25/2014 11:04 AM
Alpha 26.22 26.26 26.31 0.00 0.00 0.00 0 0% 0.00 0.00% 07/24/2014 3:37 PM
Chi-X 26.26 26.27 26.30 26.27 26.27 26.26 400 32.23% 0.02 0.076% 07/25/2014 10:34 AM
Omega 24.57 25.63 26.81 0.00 0.00 0.00 0 0% 0.00 0.00% 03/26/2014 1:50 PM
CX2 26.29 26.26 26.31 26.27 26.29 26.27 300 24.17% 0.08 0.305% 07/25/2014 10:06 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
07/25/2014 11:04 AM EDT 26.29 100 0.07 TSX 056 001
07/25/2014 10:34 AM EDT 26.26 300 0.04 CHIX 080 009
07/25/2014 10:34 AM EDT 26.27 100 0.05 CHIX 001 009
07/25/2014 10:34 AM EDT E 26.26 95 0.04 TSX 009 009
07/25/2014 10:26 AM EDT E 26.25 50 0.03 TSX 009 124
07/25/2014 10:26 AM EDT 26.26 100 0.04 TSX 001 124
07/25/2014 10:06 AM EDT 26.29 100 0.07 CX2 080 080
07/25/2014 10:06 AM EDT E 26.29 90 0.07 TSX 080 009
07/25/2014 9:57 AM EDT E 26.28 2 0.06 TSX 028 009
07/25/2014 9:40 AM EDT 26.27 200 0.05 CX2 085 079
07/25/2014 9:40 AM EDT E 26.27 4 0.05 TSX 085 009
07/25/2014 9:30 AM EDT 26.21 100 -0.01 TSX 002 019
07/24/2014 3:59 PM EDT W 26.22 100 0 TSX 080 001
07/24/2014 3:59 PM EDT E 26.25 90 0.03 TSX 080 009
07/24/2014 3:59 PM EDT 26.21 600 -0.01 CX2 009 039
07/24/2014 3:50 PM EDT E 26.24 50 0.02 TSX 076 009
07/24/2014 3:48 PM EDT 26.24 100 0.02 CHIX 009 001
07/24/2014 3:40 PM EDT E 26.25 50 0.03 TSX 076 009
07/24/2014 3:40 PM EDT 26.24 100 0.02 TSX 076 001
07/24/2014 3:37 PM EDT 26.22 500 0 CHIX 080 085
07/24/2014 3:37 PM EDT 26.23 100 0.01 CHIX 001 085
07/24/2014 3:37 PM EDT E 26.22 52 0 TSX 009 085
07/24/2014 3:37 PM EDT 26.22 200 0 ALPHA 039 085
07/24/2014 3:31 PM EDT E 26.25 90 0.03 TSX 076 009
07/24/2014 3:31 PM EDT 26.24 100 0.02 TSX 076 039
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.