iShares S&P/TSX Energy Transition Materials Index ETF (TSX:XETM)
Canada · Delayed Price · Currency is CAD 67.62
-1.63 (-2.35%)
Nov 12, 2026, 1:20 PM EST
TSX:XETM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 67.16 | 67.80 | 66.30 | 67.62 | 67.62 | -2.35% | 3,210 |
| Nov 11, 2026 | 69.50 | 69.50 | 69.25 | 69.25 | 69.25 | 0.87% | 1,382 |
| Nov 10, 2026 | 73.01 | 73.01 | 68.20 | 68.65 | 68.65 | -3.76% | 2,716 |
| Nov 9, 2026 | 69.72 | 71.33 | 69.72 | 71.33 | 71.33 | 6.29% | 1,798 |
| Nov 6, 2026 | 65.41 | 67.20 | 65.41 | 67.11 | 67.11 | 3.52% | 2,459 |
| Nov 5, 2026 | 68.70 | 68.70 | 64.70 | 64.83 | 64.83 | -4.75% | 6,380 |
| Nov 4, 2026 | 67.70 | 68.06 | 66.93 | 68.06 | 68.06 | 3.23% | 2,210 |
| Nov 3, 2026 | 66.40 | 66.52 | 65.78 | 65.93 | 65.93 | -1.29% | 3,600 |
| Nov 2, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.45% | 562 |
| Oct 30, 2026 | 68.00 | 68.00 | 65.75 | 66.49 | 66.49 | -5.20% | 4,120 |
| Oct 29, 2026 | 70.94 | 70.94 | 70.00 | 70.14 | 70.14 | -2.41% | 3,121 |
| Oct 28, 2026 | 71.84 | 71.87 | 70.85 | 71.87 | 71.87 | 0.13% | 2,073 |
| Oct 27, 2026 | 69.57 | 71.78 | 69.57 | 71.78 | 71.78 | 4.85% | 3,552 |
| Oct 26, 2026 | 67.80 | 68.57 | 67.80 | 68.46 | 68.46 | 1.27% | 1,222 |
| Oct 23, 2026 | 67.30 | 67.93 | 67.30 | 67.60 | 67.60 | -0.27% | 2,387 |
| Oct 22, 2026 | 69.74 | 69.74 | 67.74 | 67.78 | 67.78 | -6.39% | 4,184 |
| Oct 21, 2026 | 72.74 | 72.74 | 72.00 | 72.41 | 72.41 | -1.36% | 2,347 |
| Oct 20, 2026 | 72.48 | 73.80 | 72.48 | 73.41 | 73.41 | -0.11% | 1,225 |
| Oct 19, 2026 | 74.00 | 74.00 | 73.00 | 73.49 | 73.49 | -0.90% | 890 |
| Oct 16, 2026 | 75.00 | 75.00 | 73.65 | 74.16 | 74.16 | -1.12% | 1,895 |
| Oct 15, 2026 | 73.06 | 75.00 | 72.00 | 75.00 | 75.00 | 1.30% | 2,147 |
| Oct 14, 2026 | 76.00 | 76.00 | 73.83 | 74.04 | 74.04 | -4.60% | 5,756 |
| Oct 13, 2026 | 84.00 | 84.00 | 77.15 | 77.61 | 77.61 | -2.81% | 4,602 |
| Oct 9, 2026 | 79.14 | 80.22 | 79.14 | 79.85 | 79.85 | 3.10% | 2,676 |
| Oct 8, 2026 | 78.52 | 78.52 | 77.17 | 77.45 | 77.45 | -1.19% | 3,263 |
| Oct 7, 2026 | 79.63 | 79.63 | 78.38 | 78.38 | 78.38 | -3.40% | 5,443 |
| Oct 6, 2026 | 81.08 | 81.80 | 80.35 | 81.14 | 81.14 | 0.09% | 2,395 |
| Oct 5, 2026 | 80.40 | 81.07 | 80.40 | 81.07 | 81.07 | 0.82% | 1,983 |
| Oct 2, 2026 | 80.91 | 80.95 | 80.00 | 80.41 | 80.41 | 1.66% | 9,614 |
| Oct 1, 2026 | 79.00 | 79.10 | 78.55 | 79.10 | 79.10 | -0.64% | 942 |
| Sep 30, 2026 | 81.16 | 81.16 | 79.27 | 79.61 | 79.61 | -1.47% | 3,021 |
| Sep 29, 2026 | 80.18 | 80.80 | 80.18 | 80.80 | 80.80 | 0.31% | 1,418 |
| Sep 28, 2026 | 83.00 | 83.00 | 79.63 | 80.55 | 80.55 | -1.88% | 5,429 |
| Sep 25, 2026 | 81.91 | 82.09 | 81.91 | 82.09 | 82.09 | 0.22% | 1,001 |
| Sep 24, 2026 | 80.88 | 81.91 | 80.88 | 81.91 | 81.91 | -1.10% | 2,513 |
| Sep 23, 2026 | 84.18 | 84.18 | 82.20 | 82.82 | 82.82 | -3.53% | 2,494 |
| Sep 22, 2026 | 83.95 | 86.00 | 83.95 | 85.85 | 85.85 | 4.39% | 1,013 |
| Sep 21, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.40% | 682 |
| Sep 18, 2026 | 82.04 | 82.04 | 81.34 | 81.91 | 81.91 | -0.16% | 2,738 |
| Sep 17, 2026 | 82.07 | 82.07 | 82.04 | 82.04 | 82.04 | 4.23% | 325 |
| Sep 16, 2026 | 80.64 | 80.64 | 78.17 | 78.71 | 78.71 | -1.11% | 4,010 |
| Sep 15, 2026 | 80.95 | 80.95 | 79.29 | 79.59 | 79.59 | -1.29% | 1,806 |
| Sep 14, 2026 | 80.49 | 81.20 | 79.50 | 80.63 | 80.63 | -2.81% | 8,543 |
| Sep 11, 2026 | 84.41 | 84.41 | 82.96 | 82.96 | 82.96 | -0.75% | 1,401 |
| Sep 10, 2026 | 83.92 | 84.32 | 83.54 | 83.59 | 83.59 | -5.09% | 8,994 |
| Sep 9, 2026 | 88.49 | 88.49 | 88.07 | 88.07 | 88.07 | -0.63% | 1,108 |
| Sep 8, 2026 | 85.99 | 89.17 | 85.99 | 88.63 | 88.63 | 3.03% | 1,839 |
| Sep 4, 2026 | 86.64 | 86.64 | 86.02 | 86.02 | 86.02 | -0.58% | 979 |
| Sep 3, 2026 | 87.00 | 87.00 | 85.92 | 86.52 | 86.52 | 0.08% | 1,382 |
| Sep 2, 2026 | 85.91 | 86.45 | 85.91 | 86.45 | 86.45 | 2.24% | 1,404 |