iShares S&P/TSX Global Base Metals Index ETF (TSX:XBM)
Canada
· Delayed Price · Currency is CAD 19.11
-0.13 (-0.68%)
Jun 13, 2025, 3:59 PM EDT
TSX:XBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 19.09 | 19.21 | 18.95 | 19.10 | 19.10 | -0.73% | 9,871 |
| Jun 12, 2025 | 19.18 | 19.38 | 19.02 | 19.24 | 19.24 | -0.88% | 11,627 |
| Jun 11, 2025 | 19.66 | 19.66 | 19.36 | 19.41 | 19.41 | -1.57% | 29,000 |
| Jun 10, 2025 | 19.66 | 19.72 | 19.58 | 19.72 | 19.72 | 0.05% | 20,914 |
| Jun 9, 2025 | 19.53 | 19.85 | 19.53 | 19.71 | 19.71 | 1.13% | 12,820 |
| Jun 6, 2025 | 19.63 | 19.70 | 19.49 | 19.49 | 19.49 | -0.05% | 20,400 |
| Jun 5, 2025 | 19.37 | 19.68 | 19.37 | 19.50 | 19.50 | 2.42% | 18,300 |
| Jun 4, 2025 | 18.89 | 19.05 | 18.89 | 19.04 | 19.04 | 1.01% | 31,013 |
| Jun 3, 2025 | 18.58 | 18.85 | 18.38 | 18.85 | 18.85 | 0.86% | 18,700 |
| Jun 2, 2025 | 18.76 | 18.80 | 18.56 | 18.69 | 18.69 | 1.19% | 19,200 |
| May 30, 2025 | 18.71 | 18.71 | 18.35 | 18.47 | 18.47 | -1.81% | 13,500 |
| May 29, 2025 | 19.00 | 19.00 | 18.72 | 18.81 | 18.81 | 0.27% | 22,500 |
| May 28, 2025 | 18.81 | 18.81 | 18.65 | 18.76 | 18.76 | -0.85% | 7,700 |
| May 27, 2025 | 18.99 | 18.99 | 18.81 | 18.92 | 18.92 | 0.11% | 3,006 |
| May 26, 2025 | 18.71 | 18.97 | 18.67 | 18.90 | 18.90 | 0.75% | 36,000 |
| May 23, 2025 | 18.43 | 18.77 | 18.43 | 18.76 | 18.76 | 0.97% | 27,800 |
| May 22, 2025 | 18.53 | 18.69 | 18.44 | 18.58 | 18.58 | -0.21% | 23,038 |
| May 21, 2025 | 18.74 | 18.92 | 18.58 | 18.62 | 18.62 | -0.69% | 34,700 |
| May 20, 2025 | 18.82 | 18.85 | 18.72 | 18.75 | 18.75 | -0.27% | 12,707 |
| May 16, 2025 | 18.91 | 18.91 | 18.50 | 18.80 | 18.80 | -0.79% | 7,707 |
| May 15, 2025 | 19.09 | 19.09 | 18.73 | 18.95 | 18.95 | -1.04% | 4,541 |
| May 14, 2025 | 19.22 | 19.27 | 19.14 | 19.15 | 19.15 | -0.47% | 28,600 |
| May 13, 2025 | 19.31 | 19.41 | 19.24 | 19.24 | 19.24 | 0.73% | 11,541 |
| May 12, 2025 | 19.06 | 19.37 | 18.98 | 19.10 | 19.10 | 4.43% | 26,821 |
| May 9, 2025 | 18.26 | 18.30 | 18.17 | 18.29 | 18.29 | 0.94% | 21,322 |
| May 8, 2025 | 17.85 | 18.16 | 17.85 | 18.12 | 18.12 | 1.68% | 4,600 |
| May 7, 2025 | 18.15 | 18.16 | 17.67 | 17.82 | 17.82 | -1.87% | 77,200 |
| May 6, 2025 | 17.97 | 18.16 | 17.95 | 18.16 | 18.16 | 0.78% | 2,735 |
| May 5, 2025 | 18.13 | 18.13 | 17.99 | 18.02 | 18.02 | -0.88% | 4,722 |
| May 2, 2025 | 18.09 | 18.25 | 18.08 | 18.18 | 18.18 | 2.08% | 4,000 |
| May 1, 2025 | 17.64 | 17.98 | 17.64 | 17.81 | 17.81 | 1.48% | 16,800 |
| Apr 30, 2025 | 17.59 | 17.62 | 17.10 | 17.55 | 17.55 | -3.09% | 27,339 |
| Apr 29, 2025 | 18.19 | 18.19 | 18.08 | 18.11 | 18.11 | 0.06% | 26,900 |
| Apr 28, 2025 | 18.22 | 18.25 | 17.95 | 18.10 | 18.10 | -0.71% | 8,300 |
| Apr 25, 2025 | 18.20 | 18.29 | 18.15 | 18.23 | 18.23 | -1.25% | 13,300 |
| Apr 24, 2025 | 17.80 | 18.52 | 17.80 | 18.46 | 18.46 | 4.12% | 25,708 |
| Apr 23, 2025 | 17.50 | 17.97 | 17.49 | 17.73 | 17.73 | 4.29% | 50,239 |
| Apr 22, 2025 | 16.96 | 17.14 | 16.88 | 17.00 | 17.00 | 2.35% | 30,500 |
| Apr 21, 2025 | 16.91 | 16.91 | 16.38 | 16.61 | 16.61 | -1.42% | 18,338 |
| Apr 17, 2025 | 16.94 | 17.03 | 16.75 | 16.85 | 16.85 | 0.06% | 16,013 |
| Apr 16, 2025 | 16.87 | 17.09 | 16.73 | 16.84 | 16.84 | -0.82% | 15,916 |
| Apr 15, 2025 | 17.02 | 17.17 | 16.94 | 16.98 | 16.98 | - | 26,200 |
| Apr 14, 2025 | 16.90 | 17.11 | 16.70 | 16.98 | 16.98 | 2.72% | 26,600 |
| Apr 11, 2025 | 16.17 | 16.66 | 16.08 | 16.53 | 16.53 | 4.22% | 61,300 |
| Apr 10, 2025 | 16.65 | 16.65 | 15.47 | 15.86 | 15.86 | -5.93% | 125,600 |
| Apr 9, 2025 | 15.23 | 16.99 | 14.93 | 16.86 | 16.86 | 11.29% | 115,400 |
| Apr 8, 2025 | 16.40 | 16.40 | 14.95 | 15.15 | 15.15 | -4.66% | 38,000 |
| Apr 7, 2025 | 15.28 | 16.60 | 15.12 | 15.89 | 15.89 | 1.02% | 56,800 |
| Apr 4, 2025 | 16.66 | 16.66 | 15.36 | 15.73 | 15.73 | -9.34% | 60,100 |
| Apr 3, 2025 | 18.67 | 18.67 | 17.34 | 17.35 | 17.35 | -8.78% | 50,248 |