Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.62+0.79 (+3.62%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.9622.6321.9622.6222.6242,400
Apr 25, 202421.4421.8821.4021.8321.83136,400
Apr 24, 202421.3721.5121.2821.3821.382,800
Apr 23, 202421.2021.4021.0621.2821.2828,700
Apr 22, 202421.4921.7021.3021.6321.6323,600
Apr 19, 202421.9122.1221.8121.8521.856,500
Apr 18, 202421.9122.1321.8922.0122.0153,900
Apr 17, 202421.9722.2721.7921.8321.8336,600
Apr 16, 202421.9021.9021.2621.7921.7938,200
Apr 15, 202422.2322.3421.8221.9121.9125,400
Apr 12, 202422.3722.6821.7921.8421.8421,400
Apr 11, 202422.2322.2321.7622.1022.1011,100
Apr 10, 202421.9522.2621.8022.1822.1819,500
Apr 09, 202421.8822.2321.8722.2022.2024,600
Apr 08, 202421.4521.6221.4521.6121.619,800
Apr 05, 202421.2221.3121.0021.3121.3132,000
Apr 04, 202421.2721.5121.0821.1221.12152,900
Apr 03, 202420.8621.2520.8621.2421.2426,700
Apr 02, 202420.6220.9220.6220.9220.9241,200
Apr 01, 202420.5520.7120.5520.6620.6614,500
Mar 28, 202420.2020.5120.1820.4720.4725,400
Mar 27, 202419.7120.1319.7120.1320.1311,900
Mar 26, 202419.7919.7919.5519.5519.556,900
Mar 25, 202419.9320.0619.8619.8619.866,100
Mar 22, 202419.8819.9219.8019.8419.843,800
Mar 21, 202420.0920.1919.8419.9719.9720,500
Mar 20, 202419.4120.0019.4119.9819.984,200
Mar 19, 202419.6419.6419.3819.4519.4513,100
Mar 18, 202419.9920.0019.6819.6819.6810,100
Mar 15, 202419.3619.9019.3619.8319.8331,300
Mar 14, 202419.5519.5519.2819.3719.377,900
Mar 13, 202418.7619.6018.7619.5019.5034,300
Mar 12, 202418.6618.6618.4218.5218.527,900
Mar 11, 202418.5018.5318.3218.4918.4918,400
Mar 08, 202418.4318.6218.4018.4818.4832,700
Mar 07, 202418.2918.7018.2918.4218.4211,900
Mar 06, 202418.0118.1918.0118.0918.0912,400
Mar 05, 202417.9118.0117.7017.7017.7019,800
Mar 04, 202418.0018.1617.9618.1618.169,700
Mar 01, 202417.9118.0017.7817.9617.9613,800
Feb 29, 202417.7217.8217.6517.7917.799,100
Feb 28, 202417.4617.5117.4617.4817.4812,200
Feb 27, 202417.5017.6617.5017.6217.624,800
Feb 26, 202417.5617.5617.2917.4017.405,200
Feb 23, 202417.7217.7517.6617.7517.7512,000
Feb 22, 202417.7517.8017.7417.7417.744,100
Feb 21, 202417.4517.6817.4517.6517.655,000
Feb 20, 202418.0418.0417.5417.5717.579,800
Feb 16, 202417.9918.1517.9818.0418.049,600
Feb 15, 202417.4517.6917.4517.6617.667,500
Feb 14, 202417.3517.4417.1917.4017.407,400
Feb 13, 202417.4317.4317.0317.1417.1417,100
Feb 12, 202417.3917.6817.3917.6517.6528,500
Feb 09, 202417.5017.5017.3517.4017.407,800
Feb 08, 202417.5217.5917.4217.5117.513,900
Feb 07, 202417.7517.7517.5417.6117.614,200
Feb 06, 202417.5317.8017.5317.7617.7636,900
Feb 05, 202417.7517.7517.3417.5517.557,400
Feb 02, 202417.9518.0017.8617.9917.997,500
Feb 01, 202418.0118.1418.0018.1218.122,400
Jan 31, 202418.2618.3418.0018.0018.005,900
Jan 30, 202418.1318.2818.1318.2618.262,200
Jan 29, 202418.3218.3618.1018.3618.362,800
Jan 26, 202418.3618.3618.2118.2718.273,500
Jan 25, 202418.3718.3818.1218.2518.2514,600
Jan 24, 202418.3818.3818.2218.3118.318,800
Jan 23, 202417.6118.0017.6117.8917.896,900
Jan 22, 202417.4517.5417.3717.4417.4446,600
Jan 19, 202417.4117.5417.2617.5417.546,900
Jan 18, 202417.5417.5417.4017.4417.4418,300
Jan 17, 202417.7417.7417.4717.4917.4932,400
Jan 16, 202418.2818.2817.8617.9017.908,300
Jan 15, 202418.3318.3718.2418.3218.323,300
Jan 12, 202418.3218.4018.2918.3218.326,400
Jan 11, 202418.2918.3018.1518.2418.246,400
Jan 10, 202418.3718.4018.3018.3018.3035,300
Jan 09, 202418.5018.5818.4018.4618.4617,800
Jan 08, 202418.5718.7518.4818.7318.7315,700
Jan 05, 202418.6218.7918.5318.6518.6513,600
Jan 04, 202418.5718.7118.5718.6518.653,400
Jan 03, 202418.6718.8918.3118.7518.7519,300
Jan 02, 202418.9519.0618.8518.8518.857,400
Dec 29, 202319.0219.0218.8018.9218.926,200
Dec 28, 202319.1719.2119.0819.1219.128,000
Dec 28, 20230.167 Dividend
Dec 27, 202319.2319.4519.2319.4319.267,200
Dec 22, 202319.2019.3519.1919.2219.0511,300
Dec 21, 202318.9819.1218.9119.1218.9613,900
Dec 20, 202319.0819.0918.7218.7518.5917,600
Dec 19, 202318.7319.1318.7319.1318.9736,600
Dec 18, 202318.7718.8818.6718.6918.535,300
Dec 15, 202318.5118.7518.5118.6918.5313,700
Dec 14, 202318.1218.6418.1218.6418.4827,900
Dec 13, 202317.2417.8917.1817.8917.7411,600
Dec 12, 202317.3617.3617.2317.2517.109,500
Dec 11, 202317.4717.4717.3817.3917.2412,700
Dec 08, 202317.5017.6817.5017.6817.534,500
Dec 07, 202317.1217.3117.1217.2817.134,700
Dec 06, 202317.1817.3917.0817.0816.9311,500
Dec 05, 202317.2917.2917.0717.0816.9323,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...