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

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202318.4118.4518.4118.4518.451,995
Jun 02, 202318.5218.5418.4218.5118.511,200
Jun 01, 202318.1318.4718.1318.4218.4212,000
May 31, 202318.0718.1218.0118.0618.0613,700
May 30, 202318.2518.2518.0018.0418.044,600
May 29, 202318.3318.3418.3318.3418.341,300
May 26, 202318.4818.4818.3118.3118.311,600
May 25, 202318.4018.4018.2518.2518.253,000
May 24, 202318.9918.9918.5618.5618.564,200
May 23, 202319.1119.1118.9718.9718.978,800
May 19, 202319.4219.4219.3319.3719.379,400
May 18, 202319.1019.2819.1019.2719.272,800
May 17, 202319.7119.7119.4819.5619.563,200
May 16, 202319.9519.9519.6919.6919.697,000
May 15, 202319.8820.0919.8820.0920.093,200
May 12, 202319.7319.8819.7319.8819.886,300
May 11, 202320.0220.0219.7119.7519.7513,100
May 10, 202320.6220.6820.2120.3620.364,900
May 09, 202320.5420.6020.4820.5920.591,700
May 08, 202320.6020.6220.4920.5420.543,300
May 05, 202320.1620.6020.1620.5820.585,000
May 04, 202320.6520.7820.5220.5220.524,300
May 03, 202320.5120.7420.5120.5720.577,600
May 02, 202320.1720.6220.1520.6020.6010,600
May 01, 202320.4420.4420.2320.2520.257,300
Apr 28, 202320.3620.3620.1820.1820.186,100
Apr 27, 202320.1420.2920.0520.2920.297,800
Apr 26, 202320.3120.3120.1120.1420.144,100
Apr 25, 202320.2020.2420.0420.1720.173,600
Apr 24, 202320.1220.2720.1220.2520.255,200
Apr 21, 202320.3620.3620.0520.2220.225,100
Apr 20, 202320.4820.6220.3920.4020.404,700
Apr 19, 202320.4420.6020.3620.4820.483,800
Apr 18, 202320.8020.8820.7020.7520.752,700
Apr 17, 202320.6020.6920.5920.6920.694,800
Apr 14, 202320.7520.7520.5620.6920.692,800
Apr 13, 202320.7520.9420.7220.9420.946,300
Apr 12, 202320.6520.6520.5420.5420.541,600
Apr 11, 202320.2820.5520.2820.4520.455,000
Apr 10, 202320.1220.2320.1120.2020.203,500
Apr 06, 202320.1620.2020.0020.1520.155,700
Apr 05, 202320.4220.4220.0420.2320.2310,000
Apr 04, 202319.9620.3719.9620.3220.325,700
Apr 03, 202319.6120.0619.6119.9919.9911,800
Mar 31, 202319.5719.6319.5019.5719.572,800
Mar 30, 202319.4819.5319.4419.5319.538,100
Mar 29, 202319.3719.5519.3719.4219.425,700
Mar 28, 202319.3019.4119.2519.4019.4010,800
Mar 27, 202318.9919.2518.9919.2519.253,000
Mar 24, 202319.1219.3019.1219.2419.244,800
Mar 23, 202319.2119.3119.1319.1619.161,900
Mar 22, 202318.8919.2718.8919.0619.062,500
Mar 22, 20230.028 Dividend
Mar 21, 202318.8218.9318.8218.9118.884,500
Mar 20, 202319.0519.2119.0519.1019.077,600
Mar 17, 202318.5819.0118.5818.9718.949,300
Mar 16, 202318.3618.3718.1018.3718.3414,600
Mar 15, 202318.7018.7018.2518.3618.337,900
Mar 14, 202318.4518.6818.4518.6518.6210,200
Mar 13, 202318.3418.5218.3418.4518.429,900
Mar 10, 202318.2718.5418.0618.0718.0417,800
Mar 09, 202318.5518.5518.1118.1518.1210,200
Mar 08, 202318.3918.6318.3918.4518.4231,600
Mar 07, 202318.5218.5218.3018.3718.345,300
Mar 06, 202319.0119.0518.8918.8918.8612,600
Mar 03, 202319.0119.1819.0119.1619.134,400
Mar 02, 202318.6018.8818.6018.8818.854,900
Mar 01, 202318.5918.8218.5918.7518.729,500
Feb 28, 202318.1118.4118.0518.3618.337,900
Feb 27, 202317.8218.1217.8218.0818.055,200
Feb 24, 202317.7617.8417.6417.8417.818,100
Feb 23, 202317.9117.9417.8417.9217.895,200
Feb 22, 202318.1018.1017.9218.0318.0013,900
Feb 21, 202318.3518.3918.1818.1918.162,900
Feb 17, 202318.2518.3618.2418.3218.294,900
Feb 16, 202318.4118.7218.4118.6518.626,800
Feb 15, 202318.5018.5018.3018.4618.435,500
Feb 14, 202318.7218.7418.5518.7418.717,900
Feb 13, 202318.7818.8218.6818.7318.705,500
Feb 10, 202318.8018.9418.7618.8018.777,800
Feb 09, 202319.3919.3918.9319.0419.0120,800
Feb 08, 202319.5119.5219.2619.2619.2310,400
Feb 07, 202319.2519.5619.2519.4419.416,800
Feb 06, 202319.5019.5019.2219.3119.2815,100
Feb 03, 202319.6219.7519.4519.5319.506,300
Feb 02, 202320.1620.1619.8919.9319.9012,600
Feb 01, 202320.0920.3819.9720.3320.3050,300
Jan 31, 202320.0920.1320.0220.0920.0614,900
Jan 30, 202319.9319.9919.8419.8419.8111,500
Jan 27, 202320.1120.1219.9520.0119.9815,600
Jan 26, 202320.1220.1720.0220.1620.135,900
Jan 25, 202319.9220.2519.9120.2520.2217,900
Jan 24, 202319.9020.0119.8620.0119.982,000
Jan 23, 202319.7519.8319.6419.8319.807,200
Jan 20, 202319.5019.8319.5019.8119.789,200
Jan 19, 202319.3219.6519.3219.6219.596,500
Jan 18, 202319.5919.6619.4719.4719.446,400
Jan 17, 202319.5319.5319.2819.2919.2639,800
Jan 16, 202319.6619.7219.5519.5719.545,900
Jan 13, 202319.6419.8019.6419.7219.6912,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...