Skip to main content
logo
iShares S&P/TSX Global Base Metals Index ETF (TSX:XBM)
Canada flag Canada · Delayed Price · Currency is CAD
32.62
+0.67 (2.10%)
At close: Jan 9, 2026

TSX:XBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202632.2532.6731.8632.6232.622.10%33,549
Jan 8, 202631.9631.9631.5031.9531.95-1.05%122,946
Jan 7, 202632.0632.2931.4832.2932.29-0.80%98,897
Jan 6, 202632.2132.8132.2032.5532.552.39%77,052
Jan 5, 202631.0431.8431.0431.7931.795.13%36,234
Jan 2, 202630.0230.4029.8730.2430.242.44%66,454
Dec 31, 202529.7729.7729.4529.5229.52-0.81%20,084
Dec 30, 202530.1130.1129.7529.7629.760.13%31,188
Dec 29, 202529.6029.8329.5329.7229.62-1.07%22,846
Dec 24, 202530.2330.2329.7030.0429.94-0.30%22,277
Dec 23, 202529.8930.2329.8930.1330.030.90%61,248
Dec 22, 202529.6229.8729.5929.8629.762.72%48,989
Dec 19, 202528.6829.1528.6829.0728.972.22%56,234
Dec 18, 202528.3728.4928.1828.4428.341.17%82,633
Dec 17, 202528.3328.4628.0828.1128.010.50%11,348
Dec 16, 202527.9028.1127.7727.9727.87-0.18%63,762
Dec 15, 202528.5128.5127.9428.0227.920.04%12,179
Dec 12, 202528.8328.8527.8428.0127.91-2.08%76,620
Dec 11, 202527.8928.7427.8928.6128.512.09%42,763
Dec 10, 202527.7628.0827.6328.0227.921.52%26,229
Dec 9, 202527.4227.6927.2027.6027.50-0.29%24,806
Dec 8, 202527.9527.9527.6027.6827.58-0.61%34,455
Dec 5, 202528.3528.3527.8327.8527.75-0.71%20,926
Dec 4, 202528.0128.1927.8628.0527.950.32%39,368
Dec 3, 202527.4928.0527.4227.9627.863.52%48,685
Dec 2, 202527.1727.1726.6627.0126.920.07%94,548
Dec 1, 202527.4227.4226.9726.9926.90-0.66%25,729
Nov 28, 202526.7127.2026.7027.1727.081.76%36,042
Nov 27, 202526.6126.7026.5526.7026.610.34%2,263
Nov 26, 202526.1726.7626.1726.6126.522.46%191,815
Nov 25, 202525.8326.1225.8325.9725.881.13%53,551
Nov 24, 202524.9325.6924.9325.6825.593.09%45,699
Nov 21, 202524.6425.0124.3324.9124.821.67%42,377
Nov 20, 202525.8525.9024.4724.5024.42-4.15%77,817
Nov 19, 202525.2425.7725.2425.5625.472.53%68,475
Nov 18, 202525.3025.3024.8524.9324.84-1.62%31,258
Nov 17, 202525.6025.8325.1825.3425.25-1.17%34,346
Nov 14, 202525.1525.9625.0825.6425.55-0.70%71,963
Nov 13, 202526.6726.6725.6625.8225.73-3.11%38,241
Nov 12, 202526.3926.7526.3926.6526.561.99%19,375
Nov 11, 202526.4426.4425.9526.1326.04-1.02%6,348
Nov 10, 202526.3426.5726.2826.4026.312.72%40,486
Nov 7, 202525.1825.7625.1525.7025.611.10%21,605
Nov 6, 202525.4125.6425.3525.4225.330.43%7,120
Nov 5, 202524.8825.3724.8825.3125.222.18%42,343
Nov 4, 202525.2325.2324.7324.7724.68-3.96%44,532
Nov 3, 202526.1526.1525.4325.7925.70-1.79%40,941
Oct 31, 202526.2826.3126.0626.2626.17-0.11%28,223
Oct 30, 202526.5326.5326.0026.2926.20-1.28%17,492
Oct 29, 202526.6627.0426.5526.6326.540.72%33,101