Skip to main content
iShares S&P/TSX Capped Materials Index ETF (TSX: XMA)
Canada flag Canada · Delayed Price · Currency is CAD
21.24
+0.03 (0.14%)
Dec 24, 2024, 11:58 AM EST

XMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202421.2621.2621.1621.2421.240.14%482
Dec 23, 202420.9921.2220.9921.2121.210.76%21,002
Dec 20, 202420.8121.2220.8121.0521.051.45%15,300
Dec 19, 202420.9821.0320.7520.7520.75-1.19%2,200
Dec 18, 202421.6521.6521.0021.0021.00-3.40%29,100
Dec 17, 202421.5721.7721.4921.7421.74-0.23%20,100
Dec 16, 202422.0522.0521.7921.7921.79-1.31%6,715
Dec 13, 202422.3022.3121.9822.0822.08-1.74%37,124
Dec 12, 202422.7422.7422.4722.4722.47-2.43%16,100
Dec 11, 202422.7123.0322.7123.0323.032.08%20,900
Dec 10, 202422.7922.8122.5622.5622.56-0.66%6,311
Dec 9, 202422.8623.1322.6822.7122.712.16%52,200
Dec 6, 202422.4722.4722.2122.2322.23-1.02%5,425
Dec 5, 202422.6422.6422.3222.4622.46-0.31%23,402
Dec 4, 202422.6322.7122.5322.5322.53-0.49%6,032
Dec 3, 202422.2722.6922.2722.6422.642.54%53,100
Dec 2, 202422.2022.2022.0222.0822.08-0.76%8,007
Nov 29, 202422.3022.3322.2322.2522.250.50%18,532
Nov 28, 202422.1622.1722.1422.1422.140.36%1,200
Nov 27, 202422.2222.2322.0622.0622.06-0.32%32,600
Nov 26, 202421.9422.1321.9422.1322.130.45%2,445
Nov 25, 202422.0322.0821.9522.0322.03-2.18%6,019
Nov 22, 202422.4622.5322.3822.5222.520.49%9,622
Nov 21, 202422.2522.4122.1322.4122.411.17%3,800
Nov 20, 202422.0222.1522.0222.1522.150.41%10,700
Nov 19, 202421.8122.0621.8122.0622.061.89%21,902
Nov 18, 202421.4721.7121.4721.6521.652.66%6,947
Nov 15, 202421.3421.3521.0521.0921.09-0.61%4,035
Nov 14, 202420.9021.2420.9021.2221.220.90%22,900
Nov 13, 202421.5021.5021.0321.0321.03-1.36%358,800
Nov 12, 202421.4121.4621.1421.3221.32-1.48%32,520
Nov 11, 202421.9622.0021.5021.6421.64-3.99%41,600
Nov 8, 202422.6422.8322.3722.5422.54-2.00%10,300
Nov 7, 202422.7123.0022.6023.0023.002.18%13,923
Nov 6, 202422.2522.6322.1222.5122.51-1.96%11,800
Nov 5, 202423.0223.0222.8022.9622.960.61%11,608
Nov 4, 202423.0023.0622.7922.8222.82-0.44%28,545
Nov 1, 202423.0823.1122.9222.9222.92-0.09%85,700
Oct 31, 202423.0223.0322.7622.9422.94-2.47%23,406
Oct 30, 202423.4723.5523.3323.5223.52-0.80%18,800
Oct 29, 202423.4823.7123.4823.7123.711.32%4,201
Oct 28, 202423.3623.5023.3623.4023.40-0.09%8,000
Oct 25, 202423.4223.5823.3923.4223.42-0.59%20,127
Oct 24, 202423.4823.5623.2723.5623.56-0.72%6,500
Oct 23, 202423.7223.8123.5523.7323.73-0.92%2,800
Oct 22, 202423.7323.9523.6523.9523.951.61%45,127
Oct 21, 202423.8023.9423.5623.5723.57-0.04%14,100
Oct 18, 202423.0423.6223.0423.5823.583.24%21,400
Oct 17, 202422.8122.9522.7522.8422.840.57%36,644
Oct 16, 202422.9822.9822.6722.7122.710.44%12,407
Oct 15, 202422.5122.6222.4522.6122.610.18%36,000
Oct 11, 202422.6122.6922.5522.5722.570.49%3,000
Oct 10, 202422.2522.4622.1422.4622.462.28%191,200
Oct 9, 202421.7921.9621.6621.9621.960.50%66,625
Oct 8, 202421.8721.8721.6721.8521.85-1.00%6,831
Oct 7, 202422.1122.1121.9822.0722.07-0.63%23,315
Oct 4, 202422.2022.4522.1822.2122.210.32%55,719
Oct 3, 202422.0622.1421.9522.1422.14-1.20%112,500
Oct 2, 202422.3722.6022.2922.4122.410.22%66,900
Oct 1, 202422.2522.3722.0722.3622.360.99%141,543
Sep 30, 202422.1722.2021.9622.1422.14-1.34%76,600
Sep 27, 202422.6722.7422.3822.4422.44-1.84%77,814
Sep 26, 202422.6823.0122.6722.8622.861.55%23,100
Sep 25, 202422.5022.5822.4422.5122.510.31%131,324
Sep 24, 202422.3622.5322.2622.4422.441.49%112,920
Sep 23, 202422.2422.4822.1122.1122.06-0.63%102,541
Sep 20, 202422.3222.3522.1522.2522.190.45%64,300
Sep 19, 202422.2722.3422.0222.1522.091.33%61,800
Sep 18, 202421.8922.4921.8021.8621.81-0.50%59,400
Sep 17, 202421.9622.0921.9321.9721.92-0.09%25,500
Sep 16, 202422.1022.1021.8721.9921.94-0.36%8,000
Sep 13, 202421.9622.1521.9622.0722.021.56%29,519
Sep 12, 202421.3221.7721.3221.7321.684.17%8,306
Sep 11, 202420.4620.8620.4620.8620.810.77%37,931
Sep 10, 202420.3920.7020.3620.7020.651.57%9,830
Sep 9, 202420.2820.4520.2820.3820.330.94%12,400
Sep 6, 202420.5120.5920.1820.1920.14-1.94%19,508
Sep 5, 202420.8020.9220.5820.5920.540.29%24,335
Sep 4, 202420.5420.7420.5220.5320.48-0.58%52,500
Sep 3, 202421.2221.2220.5920.6520.60-4.04%44,200
Aug 30, 202421.5721.5721.3621.5221.470.23%36,229
Aug 29, 202421.5821.5821.4721.4721.420.70%15,103
Aug 28, 202421.2521.3221.1521.3221.27-1.98%35,112
Aug 27, 202421.6521.7521.6221.7521.70-0.46%3,317
Aug 26, 202421.9622.0121.7921.8521.80-0.05%6,200
Aug 23, 202421.8521.9021.7921.8621.811.25%3,700
Aug 22, 202421.7821.7821.5321.5921.54-1.64%78,100
Aug 21, 202421.8121.9721.7321.9521.900.73%41,327
Aug 20, 202421.8422.0121.7121.7921.740.41%110,600
Aug 19, 202421.3421.7321.3421.7021.651.40%64,200
Aug 16, 202421.2021.4021.1521.4021.351.61%43,500
Aug 15, 202421.0021.1320.8121.0621.011.49%11,325
Aug 14, 202420.8020.8020.5420.7520.70-0.67%9,900
Aug 13, 202420.7120.9420.7120.8920.840.63%172,309
Aug 12, 202420.2620.7620.2620.7620.713.75%17,800
Aug 9, 202419.7820.0219.7620.0119.961.01%29,537
Aug 8, 202419.6119.9019.6119.8119.761.49%11,900
Aug 7, 202420.2820.3019.5219.5219.47-2.89%22,300
Aug 6, 202420.0720.2519.8920.1020.05-2.38%21,040
Aug 2, 202421.1721.2320.5520.5920.54-2.88%12,046