Canada Markets close in 32 mins

iShares S&P/TSX Global Base Metals Index ETF (XBM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.08-0.34 (-1.95%)
As of 02:51PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202216.9617.0816.7917.0817.0815,134
Aug 12, 202217.1517.4417.0217.4217.4210,100
Aug 11, 202217.1817.4717.1517.1517.1538,800
Aug 10, 202216.7517.0816.7517.0617.0621,600
Aug 09, 202216.5516.5516.4016.5016.5012,600
Aug 08, 202216.5116.7716.5116.5816.589,800
Aug 05, 202215.8816.4415.8516.3816.3829,600
Aug 04, 202215.7515.9315.7015.7715.7711,800
Aug 03, 202215.8815.8815.6515.7215.7256,300
Aug 02, 202215.9515.9815.7515.8015.8025,100
Jul 29, 202215.8816.4915.8816.4616.4626,300
Jul 28, 202215.8015.9315.4415.8015.8045,800
Jul 27, 202215.2315.6515.0115.6015.6025,600
Jul 26, 202215.2615.3715.1215.2315.2355,600
Jul 25, 202215.2115.3815.2015.3015.3024,800
Jul 22, 202215.3715.4515.0015.0515.0512,200
Jul 21, 202215.1715.1914.8315.1915.1930,500
Jul 20, 202215.3215.3215.0715.1715.1717,600
Jul 19, 202215.1915.3114.9115.3015.3017,100
Jul 18, 202215.0615.3115.0215.0615.0624,500
Jul 15, 202214.6514.7214.3114.7214.7268,400
Jul 14, 202214.5714.5714.2714.4314.4333,300
Jul 13, 202214.6815.0914.6114.9514.9544,100
Jul 12, 202215.0015.1414.8614.9014.9016,300
Jul 11, 202215.6115.6115.1215.1315.1315,700
Jul 08, 202216.2216.2215.5915.7715.7729,100
Jul 07, 202215.9016.3015.6516.2216.2247,200
Jul 06, 202215.2815.4014.8015.3915.39145,200
Jul 05, 202215.5015.5015.0515.3315.3339,800
Jul 04, 202215.8215.8915.7315.8915.8925,400
Jun 30, 202216.3616.3615.8116.0816.0864,600
Jun 29, 202217.0717.0716.5016.6016.6028,600
Jun 28, 202217.4717.5116.9517.0317.0337,600
Jun 27, 202216.8917.2916.8617.1417.1422,300
Jun 24, 202216.0216.8216.0216.7916.7943,200
Jun 23, 202217.1617.1616.3316.4616.4677,600
Jun 22, 202217.7717.7717.3817.4117.4124,700
Jun 21, 202218.6118.6318.3518.3918.3924,300
Jun 20, 202218.2418.5218.2418.4818.4830,600
Jun 17, 202218.3818.5017.9018.2218.2260,100
Jun 16, 202218.9618.9618.3418.3918.3933,400
Jun 15, 202219.3119.5419.1019.4019.4017,000
Jun 14, 202219.2919.4319.0019.1519.1533,200
Jun 13, 202219.6319.6619.0319.2919.2940,400
Jun 10, 202220.3620.4920.1520.3820.3835,600
Jun 09, 202221.2521.2520.7520.7520.7558,400
Jun 08, 202221.9521.9621.3421.4221.4235,200
Jun 07, 202221.6721.9921.6221.9921.9915,000
Jun 06, 202221.6921.7021.4021.6921.6928,700
Jun 03, 202221.7521.7521.1821.3621.3625,000
Jun 02, 202221.2021.8321.2021.6821.68228,800
Jun 01, 202221.0621.0620.4820.8420.8458,300
May 31, 202221.3421.3620.6420.8220.8248,800
May 30, 202220.9721.3620.9721.3621.3633,500
May 27, 202221.0021.2120.9721.2121.21117,800
May 26, 202220.6120.8320.4720.7920.7939,300
May 25, 202220.3820.5520.2820.5020.5043,900
May 24, 202220.6020.6020.3020.4620.4623,200
May 20, 202220.8120.8119.8720.3020.3044,900
May 19, 202219.8020.5519.8020.2820.2865,500
May 18, 202220.4520.4519.6719.7619.7632,800
May 17, 202220.3020.5320.1520.4820.4851,100
May 16, 202219.2219.6919.2219.5219.5239,000
May 13, 202218.9519.5018.9519.2319.2388,600
May 12, 202218.7619.0618.4618.7918.79189,600
May 11, 202219.3019.9019.2219.2319.2374,500
May 10, 202219.2619.4918.7319.1619.16108,500
May 09, 202219.7019.7019.0419.0519.05136,600
May 06, 202220.5020.5019.9920.2420.24118,800
May 05, 202221.6221.6220.4620.7420.7478,400
May 04, 202221.0921.7020.8521.6821.6839,300
May 03, 202221.1621.4921.1121.2421.2452,400
May 02, 202221.2621.2620.7521.1321.1367,700
Apr 29, 202221.5822.0421.2621.2621.2673,800
Apr 28, 202221.5521.7021.0221.5621.5667,800
Apr 27, 202221.1421.4821.0521.3121.3194,600
Apr 26, 202221.0621.0620.4120.4120.4175,100
Apr 25, 202220.9021.1220.2721.0621.06179,500
Apr 22, 202222.4422.4521.3721.4621.46109,300
Apr 21, 202223.8323.8322.1922.4422.4482,500
Apr 20, 202224.2624.3023.6324.0524.0576,200
Apr 19, 202224.5224.6124.3324.5524.5547,000
Apr 18, 202224.4424.8924.4224.7424.7438,900
Apr 14, 202224.4924.6124.3524.3624.3627,300
Apr 13, 202223.6724.3723.6724.3724.37151,400
Apr 12, 202223.6524.0423.5223.5523.5549,800
Apr 11, 202223.8023.8023.2823.4523.45198,400
Apr 08, 202224.0524.1823.7723.8023.8040,900
Apr 07, 202223.7523.9923.4423.8923.8956,700
Apr 06, 202223.8423.8523.5023.6723.6783,600
Apr 05, 202224.8124.8123.8523.9123.9155,900
Apr 04, 202225.0025.0224.6824.8624.8667,400
Apr 01, 202224.6025.0824.5824.9224.9264,700
Mar 31, 202224.6324.7424.3624.3724.3714,800
Mar 30, 202224.1824.6024.1824.5224.5223,800
Mar 29, 202223.9624.0323.4724.0324.0337,200
Mar 28, 202224.2224.2223.9024.1624.1644,400
Mar 25, 202224.6224.6224.2124.2624.2631,900
Mar 24, 202224.2924.4924.1524.4724.4740,600
Mar 23, 202223.8324.2623.8124.0724.0762,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...