Canada markets open in 4 hours 41 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.22+0.06 (+0.30%)
At close: 03:59PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202220.3220.3620.1920.2220.2221,400
Nov 30, 202219.7320.1619.6220.1620.1623,700
Nov 29, 202219.1919.6219.1919.5619.5616,100
Nov 28, 202219.1319.1318.8118.8718.8711,700
Nov 25, 202219.2719.3019.1319.2819.287,000
Nov 24, 202219.4219.4719.3619.4019.406,400
Nov 23, 202219.1519.3719.1219.3719.3717,000
Nov 22, 202218.8719.2218.8319.2219.228,100
Nov 21, 202218.5518.6718.2518.6718.6718,300
Nov 18, 202218.6918.8218.6118.7018.706,400
Nov 17, 202218.6918.6918.4518.6418.6421,100
Nov 16, 202219.4219.4218.9919.0419.0412,200
Nov 15, 202219.7619.7619.5019.5019.5018,500
Nov 14, 202219.4719.6019.2619.4719.4720,000
Nov 11, 202219.2619.9419.2619.5619.5633,100
Nov 10, 202218.3518.9018.3518.7818.7819,400
Nov 09, 202218.3818.3817.8317.8417.8411,400
Nov 08, 202218.2618.5518.2518.5018.5013,500
Nov 07, 202218.2618.2617.8617.9317.937,300
Nov 04, 202217.6618.3017.6618.1218.1227,500
Nov 03, 202216.4116.8416.4116.7116.7113,800
Nov 02, 202217.3517.3616.5916.5916.5949,300
Nov 01, 202217.2517.4517.2517.3817.388,300
Oct 31, 202216.5917.0516.5816.6716.6723,700
Oct 28, 202217.1017.1016.5616.7916.798,600
Oct 27, 202217.4017.4017.1417.2417.2420,100
Oct 26, 202217.1517.8717.1517.6317.6366,900
Oct 25, 202216.8517.0916.7717.0717.075,500
Oct 24, 202217.3017.3016.8616.8816.8811,900
Oct 21, 202216.5817.4116.4917.3717.3725,500
Oct 20, 202216.3016.9016.0916.5016.5017,200
Oct 19, 202216.3016.4316.2016.2616.266,200
Oct 18, 202216.7516.8216.3716.4716.4711,100
Oct 17, 202216.7016.9016.5016.5816.5827,900
Oct 14, 202216.9016.9016.3416.3916.3923,500
Oct 13, 202216.2816.9516.2816.9316.9311,400
Oct 12, 202216.3016.6816.1516.6416.644,800
Oct 11, 202216.5716.7616.4416.5416.548,300
Oct 07, 202216.7916.8216.5716.6516.6556,900
Oct 06, 202217.0617.0716.9517.0417.049,700
Oct 05, 202216.9817.2116.8217.1917.196,300
Oct 04, 202217.1217.3517.1217.1817.1849,200
Oct 03, 202216.2016.8316.2016.7616.7618,400
Sept 30, 202216.1016.4015.8316.1816.1813,700
Sept 29, 202216.1216.1215.7616.0916.0915,800
Sept 28, 202215.3616.0115.3616.0116.017,700
Sept 27, 202215.0015.6715.0015.4715.4752,500
Sept 26, 202215.2515.5715.1515.1815.189,300
Sept 23, 202215.7715.7715.2015.3915.3964,100
Sept 22, 202216.4616.4616.1416.2116.215,900
Sept 21, 202216.6516.6716.2216.2216.2215,300
Sept 20, 202216.8016.8016.5516.6816.6811,800
Sept 19, 202216.1616.9216.0516.9216.9216,200
Sept 16, 202216.5616.6116.2616.4216.4212,500
Sept 15, 202216.7316.8716.5716.6216.627,100
Sept 14, 202217.0917.0916.7816.8916.8915,600
Sept 13, 202217.4417.5217.2517.2817.2817,400
Sept 12, 202217.6417.7717.5417.7717.7712,600
Sept 09, 202217.1317.5017.1317.5017.5042,400
Sept 08, 202216.2916.8116.2916.8116.8129,500
Sept 07, 202216.2116.3116.0516.2916.2912,500
Sept 06, 202216.3116.4216.2416.2516.2511,700
Sept 02, 202216.3516.6016.2416.3016.30112,500
Sept 01, 202216.5016.5016.0116.1116.1191,800
Aug 31, 202216.9516.9516.7316.8216.8218,000
Aug 30, 202217.5517.5516.8516.9016.907,000
Aug 29, 202217.8317.8317.6917.7117.7153,100
Aug 26, 202218.3518.4717.9317.9917.9949,900
Aug 25, 202217.9218.2117.9218.2118.2199,900
Aug 24, 202217.6417.8217.6217.7917.7914,100
Aug 23, 202217.0917.6717.0917.6617.6623,600
Aug 22, 202216.8416.9716.6416.9116.9123,400
Aug 19, 202217.3017.3016.9917.0517.0511,300
Aug 18, 202217.1917.5517.1917.5417.548,100
Aug 17, 202217.3117.3117.0517.0917.0918,300
Aug 16, 202217.1717.4317.1717.4217.4226,200
Aug 15, 202216.9617.1116.7917.1117.1115,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...