Canada Markets open in 6 hrs 26 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.91+0.06 (+0.36%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202117.6617.8617.6517.7817.781,420,000
Sep. 02, 202117.4117.4917.3417.4517.45480,000
Sep. 01, 202117.4217.4817.3517.4117.411,260,000
Aug. 31, 202117.4817.5517.4317.5217.52780,000
Aug. 30, 202117.7317.7317.3917.4017.402,670,000
Aug. 27, 202117.2017.5917.2017.5417.541,570,000
Aug. 26, 202117.1017.1416.9817.0817.081,420,000
Aug. 25, 202117.1717.1717.0417.0817.08720,000
Aug. 24, 202117.1717.2617.1717.2317.231,090,000
Aug. 23, 202117.0317.1916.9217.1717.171,240,000
Aug. 20, 202116.5716.8116.5716.7116.711,590,000
Aug. 19, 202116.8416.8416.6016.6516.652,120,000
Aug. 18, 202117.0017.0716.9216.9516.95950,000
Aug. 17, 202117.4417.4417.1717.2517.25670,000
Aug. 16, 202117.5217.6017.4517.4917.49940,000
Aug. 13, 202117.6217.7117.6217.6417.64520,000
Aug. 12, 202117.4917.4917.2317.4217.42470,000
Aug. 11, 202117.3917.5817.3917.5617.56650,000
Aug. 10, 202117.3017.4017.2917.3817.38440,000
Aug. 09, 202117.4017.4117.2517.3017.303,560,000
Aug. 06, 202117.5017.6617.3717.6117.61300,000
Aug. 05, 202117.7917.7917.6417.6417.641,020,000
Aug. 04, 202118.1018.2217.9017.9017.90940,000
Aug. 03, 202118.0018.1017.8918.0818.0819,900
Jul. 30, 202117.9718.0317.9718.0318.034,800
Jul. 29, 202117.9518.1617.9118.0518.0511,200
Jul. 28, 202117.5017.6717.4717.6717.672,900
Jul. 27, 202117.2817.4517.2817.4517.4511,600
Jul. 26, 202117.2217.5117.2217.4517.456,700
Jul. 23, 202117.2517.2517.1717.2117.2110,000
Jul. 22, 202117.2817.3717.1817.2817.289,600
Jul. 21, 202117.1417.4017.1417.3817.385,300
Jul. 20, 202117.3317.4117.1217.1917.1911,000
Jul. 19, 202117.1817.2416.9617.1117.1117,400
Jul. 16, 202118.0118.0117.3917.4317.436,100
Jul. 15, 202117.9018.0217.8618.0218.0214,100
Jul. 14, 202118.1418.1417.8717.8817.8810,300
Jul. 13, 202117.7618.0117.7617.8617.867,400
Jul. 12, 202117.6617.8417.6517.6617.6612,400
Jul. 09, 202117.5717.8517.5717.7817.7816,500
Jul. 08, 202117.8517.8517.3817.4917.4912,900
Jul. 07, 202117.7017.8117.7017.7817.788,800
Jul. 06, 202117.7817.8017.5517.6517.657,800
Jul. 05, 202117.6017.6717.6017.6717.672,200
Jul. 02, 202117.6517.6817.4917.6217.6211,500
Jun. 30, 202117.3417.5517.3417.5517.5513,100
Jun. 29, 202117.2317.4217.2017.3417.3418,400
Jun. 28, 202117.6817.6817.2617.3517.3511,300
Jun. 25, 202117.6917.6917.5017.5317.5316,500
Jun. 24, 202117.7717.7717.5717.5817.588,000
Jun. 24, 20210.048 Dividend
Jun. 23, 202117.7617.7917.6217.6217.5711,600
Jun. 22, 202117.7017.7217.5717.6417.5922,100
Jun. 21, 202117.4317.6417.4217.5817.5323,800
Jun. 18, 202117.4917.6817.3817.3817.33123,200
Jun. 17, 202118.0618.0617.5517.5817.5326,700
Jun. 16, 202118.5018.5218.2518.2818.2314,300
Jun. 15, 202118.6518.6518.3518.4218.3748,200
Jun. 14, 202118.7418.8018.6718.6918.6412,800
Jun. 11, 202118.9318.9518.8618.8618.817,400
Jun. 10, 202118.7318.9518.6918.9518.9012,200
Jun. 09, 202118.6618.7318.5718.6718.6211,100
Jun. 08, 202118.7218.7218.6318.6318.5826,600
Jun. 07, 202118.7618.7718.6818.7418.6914,500
Jun. 04, 202118.7818.9018.7118.8418.7916,800
Jun. 03, 202118.7618.7618.4518.5418.4938,500
Jun. 02, 202119.0819.0818.9218.9618.9122,000
Jun. 01, 202118.9019.1018.9019.0418.9926,300
May 31, 202118.9518.9518.7318.7518.7010,800
May 28, 202118.8218.9118.8218.9118.864,700
May 27, 202118.7518.9318.7518.8018.7521,500
May 26, 202118.7218.8818.7218.8418.7917,300
May 25, 202118.6918.7018.5518.6618.6131,100
May 21, 202118.9018.9018.5618.6318.589,300
May 20, 202118.7418.8018.5518.7418.6929,500
May 19, 202118.6718.9418.5218.6418.5960,100
May 18, 202119.1219.1218.8718.9918.9426,400
May 17, 202118.5419.1018.5419.0819.0326,300
May 14, 202118.4218.5518.3318.5218.4732,500
May 13, 202118.3518.3718.1918.2518.2034,900
May 12, 202118.7618.7618.2618.3618.3145,600
May 11, 202118.4118.7718.3318.7618.7156,300
May 10, 202119.0019.1118.6518.6518.6029,300
May 07, 202118.8318.9418.7218.8418.7937,600
May 06, 202118.2518.6218.2518.5318.4826,800
May 05, 202118.0518.2117.9818.1918.1417,100
May 04, 202117.9718.2317.8517.9917.9430,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...