Canada markets close in 5 hours 39 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.84-0.71 (-4.05%)
As of 10:19AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 20, 202116.9617.0116.6516.8416.8418,449
Sep. 17, 202117.9117.9117.4517.5517.5523,200
Sep. 16, 202118.2518.2517.9218.0318.0331,700
Sep. 15, 202118.2618.7618.2618.7318.7333,100
Sep. 14, 202118.4518.4618.1018.2718.2725,500
Sep. 13, 202118.5418.6618.3118.4218.4210,500
Sep. 10, 202118.4118.6618.4118.4318.4318,200
Sep. 09, 202118.1818.3018.0918.1818.1810,900
Sep. 08, 202118.5918.5918.0218.0518.0526,900
Sep. 07, 202118.5418.7518.5018.5918.5932,100
Sep. 03, 202118.4118.5418.3118.4918.4919,300
Sep. 02, 202118.2418.5418.2418.3218.3236,100
Sep. 01, 202118.1018.2717.8618.2318.2320,100
Aug. 31, 202118.4018.4018.1018.2518.2521,800
Aug. 30, 202118.3618.4918.3118.3918.3913,200
Aug. 27, 202117.7518.3217.7518.2818.2826,600
Aug. 26, 202117.6117.7517.6117.6417.649,400
Aug. 25, 202117.7817.8817.7317.7517.7512,300
Aug. 24, 202117.5917.7617.5917.7017.7040,800
Aug. 23, 202117.0417.4117.0417.3717.3730,200
Aug. 20, 202117.0617.0616.8516.9816.9815,300
Aug. 19, 202117.1217.1416.7516.8516.8566,700
Aug. 18, 202117.6217.6217.4317.4917.4930,500
Aug. 17, 202118.3118.3117.7017.9017.9019,100
Aug. 16, 202118.7318.7318.3418.4818.488,300
Aug. 13, 202118.8718.9918.8718.8918.8910,000
Aug. 12, 202118.9018.9018.5518.7718.7765,100
Aug. 11, 202118.8718.9918.7118.9618.9615,000
Aug. 10, 202118.3018.8518.3018.8318.8317,600
Aug. 09, 202118.3218.4118.1718.3518.359,000
Aug. 06, 202118.2418.4418.2418.3818.3816,700
Aug. 05, 202118.2418.2718.0218.1118.1114,000
Aug. 04, 202118.7218.7218.3018.3318.337,900
Aug. 03, 202118.5918.6818.3218.6818.6817,400
Jul. 30, 202118.6518.7918.4818.5918.597,400
Jul. 29, 202118.5018.9118.4918.8218.8236,400
Jul. 28, 202118.1418.4118.1118.3818.3811,100
Jul. 27, 202118.0718.1217.9518.0718.079,800
Jul. 26, 202117.8918.3217.8918.3018.3026,600
Jul. 23, 202117.7217.7417.6217.7317.739,100
Jul. 22, 202117.5617.6717.4317.6217.6214,100
Jul. 21, 202117.2717.6617.2717.6417.649,900
Jul. 20, 202116.9917.2716.8017.1617.1641,900
Jul. 19, 202117.0017.0216.7216.9016.9039,500
Jul. 16, 202117.8017.8017.3417.4017.4035,600
Jul. 15, 202117.9818.2817.9718.1118.1112,700
Jul. 14, 202118.3718.4718.0018.0218.0218,400
Jul. 13, 202118.5018.5018.2318.2618.2619,100
Jul. 12, 202118.4218.5518.2318.4918.49115,000
Jul. 09, 202117.9918.5117.9918.4518.4582,500
Jul. 08, 202117.5517.8917.4517.7617.7650,300
Jul. 07, 202118.0018.1517.8718.0718.0733,700
Jul. 06, 202118.2218.2217.6717.7517.7521,900
Jul. 05, 202118.0018.1218.0018.1018.108,700
Jul. 02, 202118.0418.0517.8218.0018.0022,000
Jun. 30, 202118.0118.0717.9218.0518.058,700
Jun. 29, 202117.9018.1117.9018.0018.0033,200
Jun. 28, 202118.2118.2117.7917.8517.8533,700
Jun. 25, 202118.1218.1218.0018.0018.0017,000
Jun. 24, 202117.8117.9317.6517.8917.8914,900
Jun. 24, 20210.131 Dividend
Jun. 23, 202117.7417.9217.7317.8017.6752,200
Jun. 22, 202117.3017.5117.1817.4617.3352,200
Jun. 21, 202116.9717.2316.9517.2017.0761,400
Jun. 18, 202117.1117.1616.9616.9816.8655,400
Jun. 17, 202117.5117.5116.9717.2117.08319,900
Jun. 16, 202117.7717.8417.5917.7317.6089,300
Jun. 15, 202118.2218.2217.6417.9217.79170,000
Jun. 14, 202118.6818.6818.3318.3618.2234,700
Jun. 11, 202118.6518.8818.6518.7218.5836,600
Jun. 10, 202118.5118.5918.3918.4518.3120,300
Jun. 09, 202118.6618.6618.4218.4618.3212,300
Jun. 08, 202118.5418.8218.3918.7318.5930,800
Jun. 07, 202118.8618.8618.4518.5518.4130,000
Jun. 04, 202118.7918.9518.7118.8818.7426,200
Jun. 03, 202118.9018.9018.4818.6218.4841,800
Jun. 02, 202119.2719.2718.9319.0118.8745,700
Jun. 01, 202119.0319.2819.0319.2519.1123,800
May 31, 202118.9618.9618.7418.7718.6327,500
May 28, 202118.9118.9318.6518.8518.7127,300
May 27, 202118.6918.8718.5918.8218.6863,600
May 26, 202117.9418.3017.9418.2618.1332,300
May 25, 202118.1518.1517.8517.8617.7355,800
May 21, 202118.3718.4618.0818.1318.0036,900
May 20, 202118.3818.4018.1318.3018.1746,300
May 19, 202119.0119.0118.2418.3818.2499,600
May 18, 202119.6519.7419.2919.4019.2655,200
May 17, 202119.2719.5419.0819.5419.4047,100
May 14, 202119.0819.2219.0119.1919.0551,200
May 13, 202119.4919.7218.9819.2819.1490,200
May 12, 202120.1520.1519.5119.6319.4969,900
May 11, 202119.7520.3719.4520.3320.1865,100
May 10, 202120.5920.8520.0220.0219.87117,300
May 07, 202119.8320.1919.8020.1820.03304,800
May 06, 202119.6519.6519.2919.5819.4469,600
May 05, 202119.0819.5618.9419.5519.4174,500
May 04, 202118.5818.8318.4818.8318.6931,600
May 03, 202118.2518.6218.2518.5218.3857,800
Apr. 30, 202118.4518.5818.1118.1217.9927,500
Apr. 29, 202118.8618.9118.3818.6118.4757,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...