Skip to main content
logo
iShares S&P/TSX Global Base Metals Index ETF (TSX:XBM)
Canada flag Canada · Delayed Price · Currency is CAD
29.07
+0.63 (2.22%)
At close: Dec 19, 2025

TSX:XBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202528.6829.1528.6829.0729.072.22%56,234
Dec 18, 202528.3728.4928.1828.4428.441.17%82,633
Dec 17, 202528.3328.4628.0828.1128.110.50%11,348
Dec 16, 202527.9028.1127.7727.9727.97-0.18%63,762
Dec 15, 202528.5128.5127.9428.0228.020.04%12,179
Dec 12, 202528.8328.8527.8428.0128.01-2.08%76,620
Dec 11, 202527.8928.7427.8928.6128.612.09%42,763
Dec 10, 202527.7628.0827.6328.0228.021.52%26,229
Dec 9, 202527.4227.6927.2027.6027.60-0.29%24,806
Dec 8, 202527.9527.9527.6027.6827.68-0.61%34,455
Dec 5, 202528.3528.3527.8327.8527.85-0.71%20,926
Dec 4, 202528.0128.1927.8628.0528.050.32%39,368
Dec 3, 202527.4928.0527.4227.9627.963.52%48,685
Dec 2, 202527.1727.1726.6627.0127.010.07%94,548
Dec 1, 202527.4227.4226.9726.9926.99-0.66%25,729
Nov 28, 202526.7127.2026.7027.1727.171.76%36,042
Nov 27, 202526.6126.7026.5526.7026.700.34%2,263
Nov 26, 202526.1726.7626.1726.6126.612.46%191,815
Nov 25, 202525.8326.1225.8325.9725.971.13%53,551
Nov 24, 202524.9325.6924.9325.6825.683.09%45,699
Nov 21, 202524.6425.0124.3324.9124.911.67%42,377
Nov 20, 202525.8525.9024.4724.5024.50-4.15%77,817
Nov 19, 202525.2425.7725.2425.5625.562.53%68,475
Nov 18, 202525.3025.3024.8524.9324.93-1.62%31,258
Nov 17, 202525.6025.8325.1825.3425.34-1.17%34,346
Nov 14, 202525.1525.9625.0825.6425.64-0.70%71,963
Nov 13, 202526.6726.6725.6625.8225.82-3.11%38,241
Nov 12, 202526.3926.7526.3926.6526.651.99%19,375
Nov 11, 202526.4426.4425.9526.1326.13-1.02%6,348
Nov 10, 202526.3426.5726.2826.4026.402.72%40,486
Nov 7, 202525.1825.7625.1525.7025.701.10%21,605
Nov 6, 202525.4125.6425.3525.4225.420.43%7,120
Nov 5, 202524.8825.3724.8825.3125.312.18%42,343
Nov 4, 202525.2325.2324.7324.7724.77-3.96%44,532
Nov 3, 202526.1526.1525.4325.7925.79-1.79%40,941
Oct 31, 202526.2826.3126.0626.2626.26-0.11%28,223
Oct 30, 202526.5326.5326.0026.2926.29-1.28%17,492
Oct 29, 202526.6627.0426.5526.6326.630.72%33,101
Oct 28, 202526.2426.6826.2426.4426.441.30%65,316
Oct 27, 202526.4226.5025.9626.1026.10-1.21%8,415
Oct 24, 202526.3126.5526.1926.4226.420.99%12,910
Oct 23, 202526.0826.5926.0826.1626.161.08%66,177
Oct 22, 202525.8726.1125.4325.8825.88-1.03%40,407
Oct 21, 202527.0327.0326.1026.1526.15-4.56%119,949
Oct 20, 202527.1527.4127.0027.4027.403.20%73,924
Oct 17, 202527.0127.1026.3526.5526.55-3.28%47,822
Oct 16, 202528.1828.1827.3027.4527.45-1.89%65,467
Oct 15, 202528.4828.4827.5027.9827.98-0.04%130,607
Oct 14, 202527.4128.2327.2527.9927.996.34%104,583
Oct 10, 202527.2527.3926.3026.3226.32-2.91%47,442