TMX group TMXmoney

iShares S&P/TSX Completion Index ETF (XMD)
Market: CDN Consolidated
$ 23.89
Dec 21, 2014, 8:52 PM EST
Change: 0.32 (1.36%)
Volume: 18,921
Day Low
23.64
Day High
23.89
Company Chart
Detailed Quote
Open: 23.64 EPS: 0.63
High: 23.89 Ex-Div Date: 09/17/2014
Low: 23.64 Dividend: 0.136 
Prev. Close: 23.57 Yield: 2.082
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 9,500,000
Ask: 0.00 P/E Ratio: 19.100
Ask Size: 0 P/B Ratio: 1.930
Market Cap: 226,955,000 Exchange: TSX
Beta: 1.033 VWAP: 23.758409
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 23.89 N/A N/A 23.64 23.89 23.64 18.92 k 100% 0.32 1.358% 12/19/2014 3:59 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
12/19/2014 3:59 PM EST 23.89 100 0.32 CHIX 001 080
12/19/2014 3:45 PM EST 23.87 200 0.30 CX2 080 080
12/19/2014 3:45 PM EST E 23.87 90 0.30 TSX 080 002
12/19/2014 3:36 PM EST E 23.79 60 0.22 TSX 002 009
12/19/2014 3:36 PM EST 23.80 200 0.23 TSX 001 009
12/19/2014 3:26 PM EST E 23.82 36 0.25 TSX 079 002
12/19/2014 3:26 PM EST 23.81 100 0.24 TSX 079 001
12/19/2014 2:58 PM EST E 23.80 85 0.23 TSX 079 002
12/19/2014 2:41 PM EST E 23.78 10 0.21 TSX 022 002
12/19/2014 2:41 PM EST 23.77 100 0.20 TSX 022 001
12/19/2014 2:41 PM EST 23.77 100 0.20 TSX 022 001
12/19/2014 2:35 PM EST E 23.77 84 0.20 TSX 056 002
12/19/2014 2:35 PM EST 23.76 100 0.19 TSX 056 001
12/19/2014 2:23 PM EST 23.74 200 0.17 TSX 007 007
12/19/2014 2:23 PM EST 23.74 100 0.17 TSX 124 039
12/19/2014 2:20 PM EST 23.75 100 0.18 TSX 079 079
12/19/2014 2:06 PM EST E 23.74 90 0.17 TSX 002 080
12/19/2014 2:06 PM EST 23.75 100 0.18 TSX 001 080
12/19/2014 1:38 PM EST E 23.75 35 0.18 TSX 002 056
12/19/2014 1:38 PM EST 23.76 100 0.19 TSX 001 056
12/19/2014 1:37 PM EST E 23.79 10 0.22 TSX 085 002
12/19/2014 1:37 PM EST 23.78 200 0.21 ALPHA 085 039
12/19/2014 1:29 PM EST E 23.74 55 0.17 TSX 002 007
12/19/2014 1:29 PM EST W 23.74 100 0.17 ALPHA 007 007
12/19/2014 1:17 PM EST 23.74 100 0.17 CHIX 001 080
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