Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.25+0.32 (+1.89%)
At close: 03:54PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202217.0417.2617.0417.2517.2511,000
Aug 11, 202217.0317.1516.9016.9316.9314,500
Aug 10, 202216.9417.2016.9417.0617.0635,200
Aug 09, 202216.8116.8616.6716.8616.8613,600
Aug 08, 202216.6016.8116.6016.7616.7613,000
Aug 05, 202216.0116.4116.0116.4116.4176,500
Aug 04, 202216.0516.4015.9916.2516.2517,900
Aug 03, 202216.0416.0515.7515.8215.8215,400
Aug 02, 202216.3316.4216.0416.0416.0438,500
Jul 29, 202216.1316.4515.9916.4516.4529,800
Jul 28, 202216.0816.0915.8516.0416.0452,700
Jul 27, 202215.6415.8315.4615.7915.7966,000
Jul 26, 202215.4115.6515.4115.5615.5644,500
Jul 25, 202215.5815.5815.3515.4415.4456,000
Jul 22, 202215.7415.7715.5015.5215.5222,600
Jul 21, 202215.6415.7615.5615.6515.6550,400
Jul 20, 202215.8415.8815.6115.6115.6163,600
Jul 19, 202215.7715.9415.7715.8715.879,900
Jul 18, 202215.7615.8315.6415.6515.6532,900
Jul 15, 202215.3215.4715.2415.4715.4740,100
Jul 14, 202215.5515.5815.2615.4915.4995,400
Jul 13, 202215.7816.2115.6515.9715.9762,000
Jul 12, 202216.0516.0515.7715.7815.7834,100
Jul 11, 202216.1416.3316.0516.0516.058,800
Jul 08, 202216.3416.4816.1716.3116.3128,900
Jul 07, 202216.2416.6216.2416.5116.5162,100
Jul 06, 202216.1016.1715.6616.1016.1057,100
Jul 05, 202216.5316.5315.9116.1516.1544,500
Jul 04, 202216.5316.9216.5316.9116.9124,000
Jun 30, 202217.0017.0016.5316.5316.5313,500
Jun 29, 202217.5117.5117.1217.1817.1826,800
Jun 28, 202217.8117.8917.4417.4417.4413,200
Jun 27, 202217.3917.7417.3917.7017.707,000
Jun 24, 202217.0117.4016.8717.3617.3613,500
Jun 24, 20220.091 Dividend
Jun 23, 202217.9117.9117.0717.0816.999,200
Jun 22, 202218.2218.2217.9917.9917.8917,900
Jun 21, 202218.4018.5518.3918.4418.3414,200
Jun 20, 202218.3018.4018.2918.3718.271,400
Jun 17, 202218.4118.4818.0918.2418.1483,300
Jun 16, 202218.2818.5118.0518.3918.2951,800
Jun 15, 202218.8218.8518.3418.5818.4868,900
Jun 14, 202218.6318.7318.3318.5118.4137,600
Jun 13, 202219.0419.0418.5918.5918.4938,000
Jun 10, 202219.0019.6018.9919.5319.4361,400
Jun 09, 202219.4019.4019.1419.1719.0734,500
Jun 08, 202219.4319.5919.3719.4219.3225,300
Jun 07, 202219.6019.6819.4519.5519.4523,500
Jun 06, 202219.9819.9819.5719.6419.5410,100
Jun 03, 202219.9820.0419.7619.8019.6916,600
Jun 02, 202219.6720.2419.6720.1620.0514,200
Jun 01, 202219.6119.7819.3719.4519.3515,400
May 31, 202219.8419.8419.4919.5219.4259,200
May 30, 202219.6819.7819.6819.7719.666,800
May 27, 202219.8619.8619.6019.7619.6527,900
May 26, 202219.8119.8519.6519.7119.6010,700
May 25, 202219.8219.8719.7019.8519.7415,900
May 24, 202219.6620.0219.6619.9319.8226,300
May 20, 202219.8919.8919.3719.6619.5628,100
May 19, 202219.3320.0219.3319.8319.7260,800
May 18, 202219.7019.7019.2119.2419.1417,100
May 17, 202219.5619.8319.5319.7419.6318,100
May 16, 202219.0719.3719.0719.3119.2115,800
May 13, 202218.8319.3618.8319.1219.0221,000
May 12, 202219.0419.1818.6018.8618.7662,500
May 11, 202219.6219.8819.3919.4319.3379,900
May 10, 202219.6819.9019.2019.3919.2960,800
May 09, 202220.3320.3319.4919.4919.3976,700
May 06, 202220.7320.7420.4720.6720.5616,900
May 05, 202221.6921.6920.6120.8220.7142,100
May 04, 202221.1621.4420.9521.4421.3328,700
May 03, 202220.6921.1820.6821.1020.9931,400
May 02, 202220.3520.6220.2020.6220.5145,700
Apr 29, 202220.9021.2320.7220.7220.6136,600
Apr 28, 202220.5720.9420.4620.8620.7542,700
Apr 27, 202220.3920.7320.3920.5720.4616,100
Apr 26, 202220.8120.8120.3620.3620.2551,800
Apr 25, 202220.8020.8820.2520.7220.6192,700
Apr 22, 202221.6822.0121.3821.3921.2854,100
Apr 21, 202222.8822.8821.8421.9821.8660,600
Apr 20, 202222.6822.9522.4922.8922.7730,800
Apr 19, 202223.0523.0822.7922.9122.7920,800
Apr 18, 202223.1923.3823.1623.1923.0741,900
Apr 14, 202222.9123.0622.7923.0122.8949,300
Apr 13, 202222.8123.0022.8022.9022.7814,600
Apr 12, 202222.6122.7922.4222.5422.4245,500
Apr 11, 202222.5022.5522.2022.3822.2633,000
Apr 08, 202222.1022.4022.1022.3522.2343,300
Apr 07, 202221.7622.0421.7522.0121.8936,300
Apr 06, 202221.5421.7821.4521.5921.4733,400
Apr 05, 202222.1522.3221.5621.5821.4736,300
Apr 04, 202222.4322.4321.9422.1522.0348,300
Apr 01, 202221.8522.2521.8022.2522.1339,400
Mar 31, 202221.9622.1021.8521.8621.7421,200
Mar 30, 202221.5921.9021.5921.9021.784,500
Mar 29, 202221.2921.5820.8821.5821.4722,200
Mar 28, 202221.9621.9621.5821.7121.5912,300
Mar 25, 202222.0622.0621.9422.0321.9123,000
Mar 25, 20220.027 Dividend
Mar 24, 202222.2922.3822.0822.1221.9811,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...