iShares S&P/TSX Energy Transition Materials Index ETF (TSX:XETM)
Canada · Delayed Price · Currency is CAD 82.33
-2.30 (-2.72%)
At close: Aug 13, 2026
TSX:XETM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 84.02 | 84.02 | 82.33 | 82.33 | 82.33 | -2.72% | 2,433 |
| Aug 12, 2026 | 86.09 | 86.09 | 84.62 | 84.63 | 84.63 | 0.15% | 3,003 |
| Aug 11, 2026 | 85.67 | 85.67 | 84.50 | 84.50 | 84.50 | -0.69% | 583 |
| Aug 10, 2026 | 83.89 | 85.09 | 83.89 | 85.09 | 85.09 | 1.43% | 3,410 |
| Aug 7, 2026 | 83.04 | 84.01 | 82.80 | 83.89 | 83.89 | 3.44% | 3,501 |
| Aug 6, 2026 | 82.32 | 82.50 | 81.10 | 81.10 | 81.10 | -0.87% | 2,374 |
| Aug 5, 2026 | 81.51 | 82.19 | 81.33 | 81.81 | 81.81 | 2.97% | 3,539 |
| Aug 4, 2026 | 78.71 | 79.70 | 77.98 | 79.45 | 79.45 | 7.71% | 18,963 |
| Jul 31, 2026 | 73.00 | 74.30 | 73.00 | 73.76 | 73.76 | -1.65% | 3,506 |
| Jul 30, 2026 | 73.96 | 75.00 | 73.96 | 75.00 | 75.00 | 4.43% | 1,671 |
| Jul 29, 2026 | 72.09 | 72.24 | 71.82 | 71.82 | 71.82 | -1.76% | 1,600 |
| Jul 28, 2026 | 73.18 | 73.18 | 71.80 | 73.11 | 73.11 | -2.21% | 3,315 |
| Jul 27, 2026 | 73.33 | 74.76 | 73.33 | 74.76 | 74.76 | 0.73% | 1,771 |
| Jul 24, 2026 | 75.06 | 75.06 | 74.14 | 74.22 | 74.22 | -1.07% | 4,360 |
| Jul 23, 2026 | 75.35 | 75.35 | 75.02 | 75.02 | 75.02 | -1.84% | 1,809 |
| Jul 22, 2026 | 76.30 | 77.13 | 76.30 | 76.43 | 76.43 | 1.55% | 2,785 |
| Jul 21, 2026 | 73.28 | 75.26 | 73.28 | 75.26 | 75.26 | 5.72% | 1,998 |
| Jul 20, 2026 | 70.91 | 71.19 | 70.47 | 71.19 | 71.19 | 0.85% | 6,891 |
| Jul 17, 2026 | 69.82 | 71.40 | 68.62 | 70.59 | 70.59 | -1.25% | 4,546 |
| Jul 16, 2026 | 72.88 | 72.88 | 71.42 | 71.48 | 71.48 | -4.26% | 4,030 |
| Jul 15, 2026 | 75.77 | 75.93 | 73.71 | 74.66 | 74.66 | -1.28% | 25,266 |
| Jul 14, 2026 | 75.11 | 76.43 | 75.11 | 75.63 | 75.63 | 3.01% | 6,835 |
| Jul 13, 2026 | 75.38 | 75.38 | 73.11 | 73.42 | 73.42 | -3.56% | 10,653 |
| Jul 10, 2026 | 75.58 | 76.40 | 75.40 | 76.13 | 76.13 | 0.46% | 3,300 |
| Jul 9, 2026 | 73.98 | 75.78 | 73.98 | 75.78 | 75.78 | 4.12% | 4,086 |
| Jul 8, 2026 | 72.59 | 73.00 | 70.90 | 72.78 | 72.78 | -1.65% | 4,135 |
| Jul 7, 2026 | 76.01 | 76.01 | 73.41 | 74.00 | 74.00 | -4.80% | 28,984 |
| Jul 6, 2026 | 80.89 | 80.89 | 77.49 | 77.73 | 77.73 | -0.47% | 6,350 |
| Jul 3, 2026 | 80.00 | 80.00 | 77.96 | 78.10 | 78.10 | 1.42% | 8,768 |
| Jul 2, 2026 | 77.52 | 79.10 | 76.00 | 77.01 | 77.01 | -0.62% | 8,383 |
| Jun 30, 2026 | 77.00 | 77.67 | 76.68 | 77.49 | 77.49 | 1.37% | 24,816 |
| Jun 29, 2026 | 76.93 | 76.93 | 75.13 | 76.44 | 76.44 | -0.31% | 11,421 |
| Jun 26, 2026 | 76.25 | 77.71 | 76.00 | 76.68 | 76.68 | -0.16% | 13,425 |
| Jun 25, 2026 | 77.74 | 78.22 | 76.28 | 76.80 | 76.80 | 0.32% | 13,024 |
| Jun 24, 2026 | 77.50 | 77.67 | 75.95 | 76.76 | 76.55 | -3.81% | 47,474 |
| Jun 23, 2026 | 80.10 | 82.94 | 79.30 | 79.80 | 79.59 | -4.74% | 23,917 |
| Jun 22, 2026 | 83.03 | 84.00 | 83.03 | 83.77 | 83.55 | -0.32% | 8,694 |
| Jun 19, 2026 | 80.00 | 84.22 | 80.00 | 84.04 | 83.81 | -0.91% | 3,434 |
| Jun 18, 2026 | 85.28 | 85.79 | 84.40 | 84.81 | 84.58 | -1.34% | 21,105 |
| Jun 17, 2026 | 87.63 | 89.00 | 85.96 | 85.96 | 85.73 | -1.87% | 29,823 |
| Jun 16, 2026 | 86.75 | 87.88 | 86.70 | 87.60 | 87.36 | 0.72% | 8,380 |
| Jun 15, 2026 | 87.35 | 88.10 | 86.79 | 86.97 | 86.74 | 3.71% | 11,730 |
| Jun 12, 2026 | 82.89 | 84.36 | 82.73 | 83.86 | 83.63 | 3.17% | 18,446 |
| Jun 11, 2026 | 77.92 | 81.32 | 77.92 | 81.28 | 81.06 | 6.11% | 37,134 |
| Jun 10, 2026 | 78.28 | 78.67 | 76.34 | 76.60 | 76.39 | -3.72% | 18,750 |
| Jun 9, 2026 | 82.29 | 82.30 | 76.94 | 79.56 | 79.35 | -1.41% | 46,235 |
| Jun 8, 2026 | 81.41 | 81.85 | 80.61 | 80.70 | 80.48 | 1.00% | 39,260 |
| Jun 5, 2026 | 89.60 | 89.60 | 79.77 | 79.90 | 79.69 | -10.36% | 93,561 |
| Jun 4, 2026 | 89.00 | 89.53 | 88.36 | 89.13 | 88.89 | -0.40% | 15,825 |
| Jun 3, 2026 | 91.00 | 91.25 | 89.15 | 89.49 | 89.24 | -4.12% | 37,023 |