iShares S&P/TSX Global Base Metals Index ETF (TSX:XBM)
Canada
· Delayed Price · Currency is CAD 16.85
-0.08 (-0.47%)
Apr 17, 2025, 3:44 PM EDT
TSX:XBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 18.90 | 19.05 | 18.83 | 19.02 | 19.02 | - | 4,700 |
| Apr 1, 2025 | 18.94 | 19.04 | 18.77 | 19.02 | 19.02 | 0.79% | 31,600 |
| Mar 31, 2025 | 18.81 | 18.97 | 18.34 | 18.87 | 18.87 | -1.72% | 36,600 |
| Mar 28, 2025 | 19.88 | 19.88 | 19.14 | 19.20 | 19.20 | -3.71% | 17,200 |
| Mar 27, 2025 | 20.06 | 20.11 | 19.82 | 19.94 | 19.94 | -1.38% | 38,800 |
| Mar 26, 2025 | 20.92 | 20.93 | 20.14 | 20.22 | 20.22 | -3.16% | 16,821 |
| Mar 25, 2025 | 20.81 | 21.00 | 20.81 | 20.88 | 20.88 | 0.97% | 6,725 |
| Mar 24, 2025 | 20.76 | 20.87 | 20.60 | 20.68 | 20.68 | 1.12% | 16,100 |
| Mar 21, 2025 | 20.49 | 20.55 | 20.16 | 20.45 | 20.45 | -1.45% | 12,024 |
| Mar 20, 2025 | 20.81 | 21.00 | 20.71 | 20.75 | 20.75 | -0.81% | 15,419 |
| Mar 19, 2025 | 20.60 | 21.06 | 20.60 | 20.92 | 20.92 | 1.60% | 15,107 |
| Mar 18, 2025 | 20.66 | 20.66 | 20.39 | 20.59 | 20.59 | 0.29% | 47,200 |
| Mar 17, 2025 | 20.28 | 20.57 | 20.28 | 20.53 | 20.53 | 1.58% | 45,400 |
| Mar 14, 2025 | 19.82 | 20.21 | 19.82 | 20.21 | 20.21 | 2.90% | 45,631 |
| Mar 13, 2025 | 19.27 | 19.70 | 19.27 | 19.64 | 19.64 | 2.24% | 46,527 |
| Mar 12, 2025 | 19.20 | 19.29 | 19.20 | 19.21 | 19.21 | 0.84% | 21,800 |
| Mar 11, 2025 | 18.73 | 19.11 | 18.73 | 19.05 | 19.05 | 2.09% | 40,401 |
| Mar 10, 2025 | 19.16 | 19.16 | 18.45 | 18.66 | 18.66 | -3.96% | 14,300 |
| Mar 7, 2025 | 19.20 | 19.51 | 19.00 | 19.43 | 19.43 | -0.31% | 71,600 |
| Mar 6, 2025 | 19.53 | 19.72 | 19.37 | 19.49 | 19.49 | -0.56% | 15,400 |
| Mar 5, 2025 | 18.87 | 19.60 | 18.87 | 19.60 | 19.60 | 5.83% | 34,817 |
| Mar 4, 2025 | 18.51 | 18.82 | 18.11 | 18.52 | 18.52 | -0.54% | 54,822 |
| Mar 3, 2025 | 19.51 | 19.51 | 18.57 | 18.62 | 18.62 | -2.46% | 26,548 |
| Feb 28, 2025 | 19.03 | 19.09 | 18.91 | 19.09 | 19.09 | -0.88% | 8,300 |
| Feb 27, 2025 | 19.70 | 19.70 | 19.26 | 19.26 | 19.26 | -1.38% | 31,830 |
| Feb 26, 2025 | 19.65 | 19.86 | 19.51 | 19.53 | 19.53 | 0.67% | 10,720 |
| Feb 25, 2025 | 19.55 | 19.55 | 19.08 | 19.40 | 19.40 | -0.82% | 29,700 |
| Feb 24, 2025 | 19.55 | 19.62 | 19.30 | 19.56 | 19.56 | 0.57% | 51,847 |
| Feb 21, 2025 | 20.35 | 20.35 | 19.45 | 19.45 | 19.45 | -4.56% | 41,118 |
| Feb 20, 2025 | 20.15 | 20.42 | 20.15 | 20.38 | 20.38 | 1.75% | 11,000 |
| Feb 19, 2025 | 20.25 | 20.25 | 19.94 | 20.03 | 20.03 | -1.81% | 35,800 |
| Feb 18, 2025 | 20.51 | 20.51 | 20.34 | 20.40 | 20.40 | -0.24% | 2,525 |
| Feb 14, 2025 | 20.71 | 20.80 | 20.44 | 20.45 | 20.45 | -0.73% | 7,900 |
| Feb 13, 2025 | 20.34 | 20.60 | 20.19 | 20.60 | 20.60 | 2.23% | 8,827 |
| Feb 12, 2025 | 20.03 | 20.30 | 20.03 | 20.15 | 20.15 | 0.30% | 6,135 |
| Feb 11, 2025 | 20.21 | 20.26 | 20.05 | 20.09 | 20.09 | -2.43% | 20,400 |
| Feb 10, 2025 | 20.72 | 20.72 | 20.46 | 20.59 | 20.59 | 1.63% | 46,500 |
| Feb 7, 2025 | 20.36 | 20.68 | 20.22 | 20.26 | 20.26 | 1.30% | 40,000 |
| Feb 6, 2025 | 20.24 | 20.45 | 19.96 | 20.00 | 20.00 | 0.60% | 11,906 |