iShares S&P/TSX Energy Transition Materials Index ETF (TSX:XETM)
Canada · Delayed Price · Currency is CAD 85.85
+3.61 (4.39%)
Sep 22, 2026, 3:57 PM EST
TSX:XETM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 83.95 | 86.00 | 83.95 | 85.85 | - | 4.39% | 100 |
| 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 |
| Sep 1, 2026 | 85.75 | 85.75 | 84.56 | 84.56 | 84.56 | -3.42% | 966 |
| Aug 31, 2026 | 89.55 | 89.55 | 87.39 | 87.55 | 87.55 | -1.77% | 2,088 |
| Aug 28, 2026 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -2.64% | 518 |
| Aug 27, 2026 | 90.30 | 91.55 | 90.30 | 91.55 | 91.55 | 0.53% | 2,359 |
| Aug 26, 2026 | 91.80 | 91.80 | 90.84 | 91.07 | 91.07 | -0.44% | 1,265 |
| Aug 25, 2026 | 89.16 | 91.47 | 89.16 | 91.47 | 91.47 | 2.17% | 1,372 |
| Aug 24, 2026 | 90.24 | 90.24 | 89.05 | 89.53 | 89.53 | 0.55% | 2,667 |
| Aug 21, 2026 | 87.00 | 89.20 | 87.00 | 89.04 | 89.04 | 4.63% | 5,469 |
| Aug 20, 2026 | 84.68 | 85.10 | 84.36 | 85.10 | 85.10 | 0.95% | 4,371 |
| Aug 19, 2026 | 83.65 | 84.71 | 83.65 | 84.30 | 84.30 | 2.92% | 1,233 |
| Aug 18, 2026 | 82.27 | 82.27 | 81.35 | 81.90 | 81.90 | -2.50% | 1,934 |
| Aug 17, 2026 | 82.65 | 84.26 | 82.65 | 84.00 | 84.00 | 1.63% | 1,891 |
| Aug 14, 2026 | 82.78 | 83.75 | 82.65 | 82.65 | 82.65 | 0.39% | 1,583 |
| 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 |