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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	17.04	17.26	17.04	17.25	17.25	11,000
Aug 11, 2022	17.03	17.15	16.90	16.93	16.93	14,500
Aug 10, 2022	16.94	17.20	16.94	17.06	17.06	35,200
Aug 09, 2022	16.81	16.86	16.67	16.86	16.86	13,600
Aug 08, 2022	16.60	16.81	16.60	16.76	16.76	13,000
Aug 05, 2022	16.01	16.41	16.01	16.41	16.41	76,500
Aug 04, 2022	16.05	16.40	15.99	16.25	16.25	17,900
Aug 03, 2022	16.04	16.05	15.75	15.82	15.82	15,400
Aug 02, 2022	16.33	16.42	16.04	16.04	16.04	38,500
Jul 29, 2022	16.13	16.45	15.99	16.45	16.45	29,800
Jul 28, 2022	16.08	16.09	15.85	16.04	16.04	52,700
Jul 27, 2022	15.64	15.83	15.46	15.79	15.79	66,000
Jul 26, 2022	15.41	15.65	15.41	15.56	15.56	44,500
Jul 25, 2022	15.58	15.58	15.35	15.44	15.44	56,000
Jul 22, 2022	15.74	15.77	15.50	15.52	15.52	22,600
Jul 21, 2022	15.64	15.76	15.56	15.65	15.65	50,400
Jul 20, 2022	15.84	15.88	15.61	15.61	15.61	63,600
Jul 19, 2022	15.77	15.94	15.77	15.87	15.87	9,900
Jul 18, 2022	15.76	15.83	15.64	15.65	15.65	32,900
Jul 15, 2022	15.32	15.47	15.24	15.47	15.47	40,100
Jul 14, 2022	15.55	15.58	15.26	15.49	15.49	95,400
Jul 13, 2022	15.78	16.21	15.65	15.97	15.97	62,000
Jul 12, 2022	16.05	16.05	15.77	15.78	15.78	34,100
Jul 11, 2022	16.14	16.33	16.05	16.05	16.05	8,800
Jul 08, 2022	16.34	16.48	16.17	16.31	16.31	28,900
Jul 07, 2022	16.24	16.62	16.24	16.51	16.51	62,100
Jul 06, 2022	16.10	16.17	15.66	16.10	16.10	57,100
Jul 05, 2022	16.53	16.53	15.91	16.15	16.15	44,500
Jul 04, 2022	16.53	16.92	16.53	16.91	16.91	24,000
Jun 30, 2022	17.00	17.00	16.53	16.53	16.53	13,500
Jun 29, 2022	17.51	17.51	17.12	17.18	17.18	26,800
Jun 28, 2022	17.81	17.89	17.44	17.44	17.44	13,200
Jun 27, 2022	17.39	17.74	17.39	17.70	17.70	7,000
Jun 24, 2022	17.01	17.40	16.87	17.36	17.36	13,500
Jun 24, 2022	0.091 Dividend
Jun 23, 2022	17.91	17.91	17.07	17.08	16.99	9,200
Jun 22, 2022	18.22	18.22	17.99	17.99	17.89	17,900
Jun 21, 2022	18.40	18.55	18.39	18.44	18.34	14,200
Jun 20, 2022	18.30	18.40	18.29	18.37	18.27	1,400
Jun 17, 2022	18.41	18.48	18.09	18.24	18.14	83,300
Jun 16, 2022	18.28	18.51	18.05	18.39	18.29	51,800
Jun 15, 2022	18.82	18.85	18.34	18.58	18.48	68,900
Jun 14, 2022	18.63	18.73	18.33	18.51	18.41	37,600
Jun 13, 2022	19.04	19.04	18.59	18.59	18.49	38,000
Jun 10, 2022	19.00	19.60	18.99	19.53	19.43	61,400
Jun 09, 2022	19.40	19.40	19.14	19.17	19.07	34,500
Jun 08, 2022	19.43	19.59	19.37	19.42	19.32	25,300
Jun 07, 2022	19.60	19.68	19.45	19.55	19.45	23,500
Jun 06, 2022	19.98	19.98	19.57	19.64	19.54	10,100
Jun 03, 2022	19.98	20.04	19.76	19.80	19.69	16,600
Jun 02, 2022	19.67	20.24	19.67	20.16	20.05	14,200
Jun 01, 2022	19.61	19.78	19.37	19.45	19.35	15,400
May 31, 2022	19.84	19.84	19.49	19.52	19.42	59,200
May 30, 2022	19.68	19.78	19.68	19.77	19.66	6,800
May 27, 2022	19.86	19.86	19.60	19.76	19.65	27,900
May 26, 2022	19.81	19.85	19.65	19.71	19.60	10,700
May 25, 2022	19.82	19.87	19.70	19.85	19.74	15,900
May 24, 2022	19.66	20.02	19.66	19.93	19.82	26,300
May 20, 2022	19.89	19.89	19.37	19.66	19.56	28,100
May 19, 2022	19.33	20.02	19.33	19.83	19.72	60,800
May 18, 2022	19.70	19.70	19.21	19.24	19.14	17,100
May 17, 2022	19.56	19.83	19.53	19.74	19.63	18,100
May 16, 2022	19.07	19.37	19.07	19.31	19.21	15,800
May 13, 2022	18.83	19.36	18.83	19.12	19.02	21,000
May 12, 2022	19.04	19.18	18.60	18.86	18.76	62,500
May 11, 2022	19.62	19.88	19.39	19.43	19.33	79,900
May 10, 2022	19.68	19.90	19.20	19.39	19.29	60,800
May 09, 2022	20.33	20.33	19.49	19.49	19.39	76,700
May 06, 2022	20.73	20.74	20.47	20.67	20.56	16,900
May 05, 2022	21.69	21.69	20.61	20.82	20.71	42,100
May 04, 2022	21.16	21.44	20.95	21.44	21.33	28,700
May 03, 2022	20.69	21.18	20.68	21.10	20.99	31,400
May 02, 2022	20.35	20.62	20.20	20.62	20.51	45,700
Apr 29, 2022	20.90	21.23	20.72	20.72	20.61	36,600
Apr 28, 2022	20.57	20.94	20.46	20.86	20.75	42,700
Apr 27, 2022	20.39	20.73	20.39	20.57	20.46	16,100
Apr 26, 2022	20.81	20.81	20.36	20.36	20.25	51,800
Apr 25, 2022	20.80	20.88	20.25	20.72	20.61	92,700
Apr 22, 2022	21.68	22.01	21.38	21.39	21.28	54,100
Apr 21, 2022	22.88	22.88	21.84	21.98	21.86	60,600
Apr 20, 2022	22.68	22.95	22.49	22.89	22.77	30,800
Apr 19, 2022	23.05	23.08	22.79	22.91	22.79	20,800
Apr 18, 2022	23.19	23.38	23.16	23.19	23.07	41,900
Apr 14, 2022	22.91	23.06	22.79	23.01	22.89	49,300
Apr 13, 2022	22.81	23.00	22.80	22.90	22.78	14,600
Apr 12, 2022	22.61	22.79	22.42	22.54	22.42	45,500
Apr 11, 2022	22.50	22.55	22.20	22.38	22.26	33,000
Apr 08, 2022	22.10	22.40	22.10	22.35	22.23	43,300
Apr 07, 2022	21.76	22.04	21.75	22.01	21.89	36,300
Apr 06, 2022	21.54	21.78	21.45	21.59	21.47	33,400
Apr 05, 2022	22.15	22.32	21.56	21.58	21.47	36,300
Apr 04, 2022	22.43	22.43	21.94	22.15	22.03	48,300
Apr 01, 2022	21.85	22.25	21.80	22.25	22.13	39,400
Mar 31, 2022	21.96	22.10	21.85	21.86	21.74	21,200
Mar 30, 2022	21.59	21.90	21.59	21.90	21.78	4,500
Mar 29, 2022	21.29	21.58	20.88	21.58	21.47	22,200
Mar 28, 2022	21.96	21.96	21.58	21.71	21.59	12,300
Mar 25, 2022	22.06	22.06	21.94	22.03	21.91	23,000
Mar 25, 2022	0.027 Dividend
Mar 24, 2022	22.29	22.38	22.08	22.12	21.98	11,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,277.61+224.28(+0.72%)

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

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,277.61
+224.28(+0.72%)