TMX group TMXmoney

iShares S&P/TSX Completion Index ETF (XMD)
Market: CDN Consolidated
$ 25.37
Sep 30, 2014, 1:41 AM EDT
Change: 0.09 (0.36%)
Volume: 11,663
Day Low
25.13
Day High
25.39
Company Chart
Detailed Quote
Open: 25.22 EPS: 0.63
High: 25.39 Ex-Div Date: 09/17/2014
Low: 25.13 Dividend: 0.136 
Prev. Close: 25.28 Yield: 1.960
Bid: 25.32 Div. Frequency: Quarterly
Bid Size: 8,100 Shares Out.: 9,700,000
Ask: 25.39 P/E Ratio: 19.100
Ask Size: 8,300 P/B Ratio: 1.930
Market Cap: 246,089,000 Exchange: TSX
Beta: 1.008 VWAP: 25.248476
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 25.37 25.32 25.39 25.22 25.39 25.13 11.66 k 100% 0.09 0.356% 09/29/2014 3:59 PM
TSX 25.37 25.32 25.39 25.22 25.39 25.13 8,563 73.42% 0.09 0.356% 09/29/2014 3:59 PM
Alpha 25.28 25.14 25.57 0.00 0.00 0.00 0 0% 0.00 0.00% 09/22/2014 3:59 PM
Chi-X 25.37 N/A N/A 25.37 25.37 25.37 100 0.86% 0.08 0.316% 09/29/2014 3:59 PM
CX2 25.34 N/A N/A 25.14 25.34 25.14 3,000 25.72% 0.06 0.237% 09/29/2014 3:00 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
09/29/2014 3:59 PM EDT W 25.37 400 0.09 TSX 001 080
09/29/2014 3:59 PM EDT 25.37 100 0.09 CHIX 001 080
09/29/2014 3:43 PM EDT E 25.36 35 0.08 TSX 080 009
09/29/2014 3:43 PM EDT 25.36 100 0.08 TSX 080 080
09/29/2014 3:31 PM EDT 25.38 100 0.10 TSX 009 080
09/29/2014 3:25 PM EDT E 25.39 70 0.11 TSX 002 009
09/29/2014 3:25 PM EDT 25.39 300 0.11 TSX 002 080
09/29/2014 3:25 PM EDT 25.39 100 0.11 TSX 002 039
09/29/2014 3:15 PM EDT E 25.36 34 0.08 TSX 080 009
09/29/2014 3:15 PM EDT 25.36 400 0.08 TSX 080 080
09/29/2014 3:15 PM EDT 25.36 400 0.08 TSX 080 079
09/29/2014 3:13 PM EDT 25.34 100 0.06 TSX 080 039
09/29/2014 3:13 PM EDT 25.34 200 0.06 TSX 080 001
09/29/2014 3:00 PM EDT 25.34 100 0.06 CX2 009 080
09/29/2014 3:00 PM EDT E 25.30 25 0.02 TSX 009 085
09/29/2014 3:00 PM EDT 25.30 100 0.02 TSX 080 085
09/29/2014 2:57 PM EDT E 25.30 15 0.02 TSX 080 009
09/29/2014 2:36 PM EDT E 25.29 84 0.01 TSX 080 009
09/29/2014 2:36 PM EDT 25.28 100 0 TSX 080 001
09/29/2014 2:04 PM EDT E 25.30 32 0.02 TSX 085 009
09/29/2014 1:42 PM EDT 25.26 200 -0.02 TSX 079 080
09/29/2014 1:42 PM EDT 25.27 200 -0.01 TSX 001 080
09/29/2014 1:41 PM EDT E 25.30 12 0.02 TSX 085 009
09/29/2014 1:32 PM EDT 25.28 700 0 TSX 080 085
09/29/2014 1:10 PM EDT E 25.25 30 -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, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.