Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.71+0.20 (+1.03%)
At close: 03:46PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202419.6819.8119.5619.7119.716,720
Apr 17, 202419.4619.7119.4619.5119.5178,300
Apr 16, 202419.1919.4619.0319.3819.389,200
Apr 15, 202419.7919.7919.3919.5019.505,500
Apr 12, 202420.2220.3919.6519.6519.6512,400
Apr 11, 202419.8819.8919.6519.8719.876,600
Apr 10, 202419.5619.8919.5119.8219.8213,500
Apr 09, 202419.6819.8519.6819.8519.856,900
Apr 08, 202419.7319.7319.4019.4819.4811,400
Apr 05, 202419.1719.6019.1719.5519.557,500
Apr 04, 202419.2919.3219.1619.1619.166,800
Apr 03, 202419.0019.3119.0019.3119.3116,800
Apr 02, 202418.8918.9818.8118.9618.9628,100
Apr 01, 202418.8018.8718.7318.8218.827,200
Mar 28, 202418.3118.6018.2818.5618.568,300
Mar 27, 202417.9018.1617.9018.1618.162,800
Mar 26, 202417.8317.8317.6817.6817.684,300
Mar 25, 202417.7017.8617.6917.6917.693,700
Mar 22, 202417.7817.7817.7017.7017.705,700
Mar 22, 20240.048 Dividend
Mar 21, 202418.2418.2617.9417.9517.906,400
Mar 20, 202417.4618.0017.4617.9317.8812,200
Mar 19, 202417.5617.6417.5117.5117.462,400
Mar 18, 202417.8617.8617.7417.7417.693,900
Mar 15, 202417.6917.9017.6917.8917.844,400
Mar 14, 202417.7817.7817.6217.6917.642,200
Mar 13, 202417.4217.8817.4217.8617.8120,000
Mar 12, 202417.3017.3717.1617.3417.296,800
Mar 11, 202417.2317.4717.2317.4417.398,600
Mar 08, 202417.3217.4117.3017.3217.272,300
Mar 07, 202417.2017.2717.2017.2717.222,100
Mar 06, 202417.0617.2017.0017.0617.015,600
Mar 05, 202416.9017.0016.8316.8516.80321,200
Mar 04, 202416.5716.8316.5716.8216.789,900
Mar 01, 202416.2616.4616.1816.4616.4214,500
Feb 29, 202416.1016.2016.1016.1616.126,100
Feb 28, 202415.9915.9915.9615.9715.937,400
Feb 27, 202416.0916.0916.0016.0115.9711,900
Feb 26, 202416.0816.0815.9416.0516.0118,200
Feb 23, 202415.9716.2415.9716.2316.1937,600
Feb 22, 202416.0716.0916.0216.0416.0069,900
Feb 21, 202416.0516.0515.8515.9715.93141,700
Feb 20, 202416.2316.2316.1016.1216.0897,600
Feb 16, 202416.0416.2216.0416.1716.132,800
Feb 15, 202415.8016.0315.8016.0215.983,800
Feb 14, 202415.6815.6815.5515.6515.6130,600
Feb 13, 202415.8915.8915.4915.6015.5615,000
Feb 12, 202416.0116.1916.0116.1316.095,900
Feb 09, 202416.1216.1215.9516.0015.9644,400
Feb 08, 202416.1716.1716.0716.1216.0813,800
Feb 07, 202416.2616.2616.2116.2416.2047,800
Feb 06, 202416.3216.4016.3216.3716.3336,500
Feb 05, 202416.3216.3516.1816.3216.286,600
Feb 02, 202416.5516.5616.4016.5616.524,100
Feb 01, 202416.7216.8616.7116.8616.817,800
Jan 31, 202416.6416.7716.5016.5016.469,700
Jan 30, 202416.7016.7216.5816.6516.614,400
Jan 29, 202416.5116.6516.4816.6516.614,400
Jan 26, 202416.6616.7416.6316.6316.592,700
Jan 25, 202416.6716.7016.6316.7016.663,600
Jan 24, 202416.9916.9916.6316.6416.6017,000
Jan 23, 202416.7216.7716.6516.7716.733,600
Jan 22, 202416.3816.4916.3416.4516.4113,800
Jan 19, 202416.4616.4716.3116.4716.4312,600
Jan 18, 202416.4616.4616.3116.4116.371,900
Jan 17, 202416.6016.6016.3316.3916.3513,700
Jan 16, 202417.0217.0216.7816.7916.753,700
Jan 15, 202417.1217.2117.1217.1917.141,100
Jan 12, 202417.2817.2817.1917.2317.189,300
Jan 11, 202417.0917.0916.9116.9616.9115,800
Jan 10, 202417.0417.1016.9317.0717.027,100
Jan 09, 202417.2917.2917.0517.0917.0411,500
Jan 08, 202417.1917.3517.1917.3217.279,200
Jan 05, 202417.2817.4017.1717.3417.29126,300
Jan 04, 202417.3017.3617.2617.3017.254,500
Jan 03, 202417.2517.3517.1417.3217.2736,500
Jan 02, 202417.6817.6817.5317.5317.484,500
Dec 29, 202317.5217.6317.5217.6017.552,300
Dec 28, 202317.8917.9017.6717.6717.627,100
Dec 28, 20230.014 Dividend
Dec 27, 202317.8218.0317.8217.9617.906,500
Dec 22, 202317.8617.9717.8217.8217.762,800
Dec 21, 202317.6317.7517.6317.7217.6634,600
Dec 20, 202317.8217.8317.5517.5517.496,600
Dec 19, 202317.9017.9517.8217.8917.8311,300
Dec 18, 202317.4717.5717.4617.5017.4410,600
Dec 15, 202317.6817.6817.4317.4517.394,600
Dec 14, 202317.6117.8817.5417.5917.5334,900
Dec 13, 202316.5817.3116.5017.3117.2580,500
Dec 12, 202316.9016.9016.5816.5816.523,000
Dec 11, 202316.8516.9016.8416.8916.8310,700
Dec 08, 202316.9917.1616.9617.0717.016,600
Dec 07, 202317.1317.2517.1317.1617.101,600
Dec 06, 202317.2617.3417.1517.1517.096,300
Dec 05, 202317.2517.2517.1417.1717.119,100
Dec 04, 202317.4417.4717.3217.4117.358,500
Dec 01, 202317.4217.6617.4217.6517.597,600
Nov 30, 202317.2917.3817.2917.3817.322,100
Nov 29, 202317.3617.4317.3617.4117.355,800
Nov 28, 202317.1617.4317.1617.4317.372,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...