Canada markets closed

iShares S&P/TSX Capped Materials Index ETF (XMA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.57+0.11 (+0.49%)
At close: 03:54PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202422.6122.6922.5522.5722.573,000
Oct 10, 202422.2522.4622.1422.4622.46191,200
Oct 09, 202421.7921.9621.6621.9621.9666,600
Oct 08, 202421.8721.8721.6721.8521.856,800
Oct 07, 202422.1122.1121.9822.0722.0723,300
Oct 04, 202422.2022.4522.1822.2122.2155,700
Oct 03, 202422.0622.1421.9522.1422.14112,500
Oct 02, 202422.3722.6022.2922.4122.4166,900
Oct 01, 202422.2522.3722.0722.3622.36141,500
Sept 30, 202422.1722.2021.9622.1422.1476,600
Sept 27, 202422.6722.7422.3822.4422.4477,800
Sept 26, 202422.6823.0122.6722.8622.8623,100
Sept 25, 202422.5022.5822.4422.5122.51131,300
Sept 24, 202422.3622.5322.2622.4422.44112,900
Sept 24, 20240.055 Dividend
Sept 23, 202422.2422.4822.1122.1122.06102,500
Sept 20, 202422.3222.3522.1522.2522.1964,300
Sept 19, 202422.2722.3422.0222.1522.0961,800
Sept 18, 202421.8922.4921.8021.8621.8159,400
Sept 17, 202421.9622.0921.9321.9721.9225,500
Sept 16, 202422.1022.1021.8721.9921.948,000
Sept 13, 202421.9622.1521.9622.0722.0229,500
Sept 12, 202421.3221.7721.3221.7321.688,300
Sept 11, 202420.4620.8620.4620.8620.8137,900
Sept 10, 202420.3920.7020.3620.7020.659,800
Sept 09, 202420.2820.4520.2820.3820.3312,400
Sept 06, 202420.5120.5920.1820.1920.1419,500
Sept 05, 202420.8020.9220.5820.5920.5424,300
Sept 04, 202420.5420.7420.5220.5320.4852,500
Sept 03, 202421.2221.2220.5920.6520.6044,200
Aug 30, 202421.5721.5721.3621.5221.4736,200
Aug 29, 202421.5821.5821.4721.4721.4215,100
Aug 28, 202421.2521.3221.1521.3221.2735,100
Aug 27, 202421.6521.7521.6221.7521.703,300
Aug 26, 202421.9622.0121.7921.8521.806,200
Aug 23, 202421.8521.9021.7921.8621.813,700
Aug 22, 202421.7821.7821.5321.5921.5478,100
Aug 21, 202421.8121.9721.7321.9521.9041,300
Aug 20, 202421.8422.0121.7121.7921.74110,600
Aug 19, 202421.3421.7321.3421.7021.6564,200
Aug 16, 202421.2021.4021.1521.4021.3543,500
Aug 15, 202421.0021.1320.8121.0621.0111,300
Aug 14, 202420.8020.8020.5420.7520.709,900
Aug 13, 202420.7120.9420.7120.8920.84172,300
Aug 12, 202420.2620.7620.2620.7620.7117,800
Aug 09, 202419.7820.0219.7620.0119.9629,500
Aug 08, 202419.6119.9019.6119.8119.7611,900
Aug 07, 202420.2820.3019.5219.5219.4722,300
Aug 06, 202420.0720.2519.8920.1020.0521,000
Aug 02, 202421.1721.2320.5520.5920.5412,000
Aug 01, 202421.6021.6020.9921.2021.1560,800
Jul 31, 202421.5121.7321.4421.6721.628,300
Jul 30, 202421.2421.2621.0521.2521.2050,500
Jul 29, 202421.0621.1520.9021.1521.107,700
Jul 26, 202421.0321.1020.9221.0420.9925,400
Jul 25, 202420.7120.9320.5820.8720.829,500
Jul 24, 202421.4021.5221.1021.1021.0516,200
Jul 23, 202421.1021.2021.0921.1921.1414,100
Jul 22, 202421.1321.1721.0021.1421.0948,000
Jul 19, 202420.7921.1920.7921.1921.144,300
Jul 18, 202421.4521.5021.1221.1921.1419,300
Jul 17, 202421.8822.0021.6421.6421.5913,600
Jul 16, 202421.5321.9421.5121.9421.8913,900
Jul 15, 202421.6021.6921.5221.5221.4711,200
Jul 12, 202421.3121.6021.3121.5621.5110,500
Jul 11, 202421.2721.3621.0621.3521.309,800
Jul 10, 202420.6120.9620.6120.9620.914,400
Jul 09, 202420.5120.5520.4120.5120.4628,000
Jul 08, 202420.4820.5020.2820.5020.4519,700
Jul 05, 202420.6720.8120.6520.6720.6240,500
Jul 04, 202420.4520.5120.4520.4820.432,600
Jul 03, 202420.2020.4520.2020.4520.4024,200
Jul 02, 202419.9919.9919.6319.7819.7394,300
Jun 28, 202420.1420.1419.7219.8219.7737,200
Jun 27, 202420.0420.0719.9920.0520.005,800
Jun 26, 202419.5719.8819.5719.8819.833,200
Jun 25, 202419.7419.7419.6719.6719.6224,500
Jun 25, 20240.067 Dividend
Jun 24, 202419.8219.9819.8219.9619.8448,200
Jun 21, 202419.9219.9219.6919.7319.6146,000
Jun 20, 202419.7520.0419.7520.0119.89120,800
Jun 19, 202419.5919.6219.5919.6119.50500
Jun 18, 202419.4219.6719.4219.6619.5521,300
Jun 17, 202419.5219.5419.3819.4619.358,200
Jun 14, 202419.4719.5919.4719.5919.4820,000
Jun 13, 202419.8519.9419.5019.5719.4619,100
Jun 12, 202420.3020.3019.9119.9319.8140,500
Jun 11, 202420.0320.0319.7719.8919.7746,600
Jun 10, 202420.0220.1920.0120.1820.068,200
Jun 07, 202420.2220.2219.8919.9419.8214,900
Jun 06, 202420.3220.7820.3220.7820.6610,800
Jun 05, 202420.0720.2920.0620.2720.1543,600
Jun 04, 202420.4820.4819.9520.0019.8828,500
Jun 03, 202420.9620.9620.7020.8120.69115,100
May 31, 202421.1021.1020.6420.9020.7813,900
May 30, 202420.8420.9620.8420.9420.822,200
May 29, 202421.0921.0920.8520.8520.735,300
May 28, 202421.1821.3321.1121.3321.2117,200
May 27, 202420.9821.1220.9821.0920.975,100
May 24, 202420.8620.9720.8220.8620.7416,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...