Skip to main content
iShares S&P/TSX Capped Materials Index ETF (TSX:XMA)
Canada flag Canada · Delayed Price · Currency is CAD
27.80
+0.41 (1.50%)
Jun 13, 2025, 3:59 PM EDT

TSX:XMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202527.6427.7427.6027.7427.741.28%951
Jun 12, 202527.2927.5527.2927.3927.391.03%17,600
Jun 11, 202527.0427.1426.9427.1127.110.52%15,100
Jun 10, 202526.9627.0626.8826.9726.97-1.28%3,028
Jun 9, 202527.1727.3827.1527.3227.320.55%13,316
Jun 6, 202527.7227.7227.1027.1727.17-1.66%11,240
Jun 5, 202527.8428.1127.5227.6327.630.40%29,700
Jun 4, 202527.4227.5427.3927.5227.520.58%13,500
Jun 3, 202527.2427.3927.1627.3627.36-0.26%14,933
Jun 2, 202526.7127.4526.7127.4327.434.26%39,018
May 30, 202526.2826.3226.1826.3126.31-0.23%9,301
May 29, 202526.5726.5726.3426.3726.37-0.26%24,823
May 28, 202526.4126.4526.1826.4426.440.46%13,320
May 27, 202526.2926.3826.1826.3226.32-0.15%19,618
May 26, 202526.0726.3926.0726.3626.360.50%2,900
May 23, 202526.1126.2726.0426.2326.231.08%29,744
May 22, 202525.9826.0825.7925.9525.95-0.65%26,900
May 21, 202525.9126.1825.8726.1226.121.40%14,826
May 20, 202525.2125.7625.2125.7625.763.50%23,301
May 16, 202524.5824.9024.5824.8924.89-0.28%10,508
May 15, 202524.8224.9624.7124.9624.961.22%14,814
May 14, 202524.7024.7524.5924.6624.66-1.79%27,300
May 13, 202525.2125.2125.1025.1125.110.04%25,700
May 12, 202525.7725.7725.0725.1025.10-4.74%25,700
May 9, 202525.9826.3525.7726.3526.352.57%9,500
May 8, 202525.9625.9625.6425.6925.69-1.08%12,700
May 7, 202525.7526.1025.7525.9725.97-0.65%22,300
May 6, 202525.7026.1425.5726.1426.143.04%62,500
May 5, 202525.0925.3725.0925.3725.371.72%22,604
May 2, 202525.3125.3124.8024.9424.94-0.48%23,819
May 1, 202525.2125.2124.8825.0625.06-2.34%32,029
Apr 30, 202525.2925.6825.2925.6625.660.39%18,500
Apr 29, 202525.6425.6925.5625.5625.56-0.66%31,300
Apr 28, 202525.5825.7325.4825.7325.730.16%9,200
Apr 25, 202525.6725.7125.5925.6925.69-0.54%30,246
Apr 24, 202525.6225.9625.6225.8325.831.02%39,949
Apr 23, 202525.1225.5825.1025.5725.57-0.81%105,434
Apr 22, 202526.0626.2425.7125.7825.78-0.88%61,719
Apr 21, 202526.4726.4725.7126.0126.010.54%57,227
Apr 17, 202526.0026.0325.7225.8725.87-1.49%131,922
Apr 16, 202526.5026.6026.0326.2626.261.23%30,800
Apr 15, 202525.8525.9625.6425.9425.941.17%18,530
Apr 14, 202525.2425.7525.2025.6425.640.87%26,038
Apr 11, 202525.2625.5324.9625.4225.425.04%20,144
Apr 10, 202523.8724.4823.7424.2024.201.38%152,800
Apr 9, 202522.8423.9822.8023.8723.876.80%74,749
Apr 8, 202523.4223.4222.3422.3522.35-1.37%87,600
Apr 7, 202521.8323.3121.8322.6622.660.27%104,400
Apr 4, 202523.8823.8822.5122.6022.60-7.83%54,300
Apr 3, 202524.0024.8723.7824.5224.52-2.74%18,300