iShares S&P/TSX Capped Materials Index ETF (TSX:XMA)
Canada
· Delayed Price · Currency is CAD 25.87
-0.39 (-1.49%)
Apr 17, 2025, 3:59 PM EDT
TSX:XMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.00 | 26.03 | 25.72 | 25.87 | 25.87 | -1.49% | 131,922 |
| Apr 16, 2025 | 26.50 | 26.60 | 26.03 | 26.26 | 26.26 | 1.23% | 30,800 |
| Apr 15, 2025 | 25.85 | 25.96 | 25.64 | 25.94 | 25.94 | 1.17% | 18,530 |
| Apr 14, 2025 | 25.24 | 25.75 | 25.20 | 25.64 | 25.64 | 0.87% | 26,038 |
| Apr 11, 2025 | 25.26 | 25.53 | 24.96 | 25.42 | 25.42 | 5.04% | 20,144 |
| Apr 10, 2025 | 23.87 | 24.48 | 23.74 | 24.20 | 24.20 | 1.38% | 152,800 |
| Apr 9, 2025 | 22.84 | 23.98 | 22.80 | 23.87 | 23.87 | 6.80% | 74,749 |
| Apr 8, 2025 | 23.42 | 23.42 | 22.34 | 22.35 | 22.35 | -1.37% | 87,600 |
| Apr 7, 2025 | 21.83 | 23.31 | 21.83 | 22.66 | 22.66 | 0.27% | 104,400 |
| Apr 4, 2025 | 23.88 | 23.88 | 22.51 | 22.60 | 22.60 | -7.83% | 54,300 |
| Apr 3, 2025 | 24.00 | 24.87 | 23.78 | 24.52 | 24.52 | -2.74% | 18,300 |
| Apr 2, 2025 | 25.15 | 25.24 | 24.99 | 25.21 | 25.21 | - | 3,922 |
| Apr 1, 2025 | 25.30 | 25.33 | 24.99 | 25.21 | 25.21 | -0.16% | 40,619 |
| Mar 31, 2025 | 25.10 | 25.30 | 24.93 | 25.25 | 25.25 | 0.68% | 11,608 |
| Mar 28, 2025 | 25.58 | 25.63 | 25.01 | 25.08 | 25.08 | -1.65% | 25,001 |
| Mar 27, 2025 | 25.26 | 25.53 | 25.26 | 25.50 | 25.50 | 1.63% | 8,600 |
| Mar 26, 2025 | 25.58 | 25.58 | 25.09 | 25.09 | 25.09 | -1.61% | 6,500 |
| Mar 25, 2025 | 25.69 | 25.74 | 25.49 | 25.50 | 25.46 | 0.59% | 16,600 |
| Mar 24, 2025 | 25.40 | 25.48 | 25.31 | 25.35 | 25.31 | 0.24% | 57,900 |
| Mar 21, 2025 | 25.43 | 25.43 | 25.00 | 25.29 | 25.25 | -1.06% | 25,000 |
| Mar 20, 2025 | 25.43 | 25.75 | 25.43 | 25.56 | 25.52 | -0.43% | 17,100 |
| Mar 19, 2025 | 25.48 | 25.67 | 25.36 | 25.67 | 25.63 | 0.90% | 10,101 |
| Mar 18, 2025 | 25.75 | 25.75 | 25.34 | 25.44 | 25.40 | 0.39% | 25,340 |
| Mar 17, 2025 | 25.02 | 25.34 | 25.02 | 25.34 | 25.30 | 1.73% | 17,545 |
| Mar 14, 2025 | 24.96 | 25.00 | 24.76 | 24.91 | 24.87 | 1.01% | 22,100 |
| Mar 13, 2025 | 24.20 | 24.80 | 24.20 | 24.66 | 24.62 | 2.45% | 33,633 |
| Mar 12, 2025 | 23.97 | 24.14 | 23.93 | 24.07 | 24.03 | 0.54% | 12,100 |
| Mar 11, 2025 | 23.51 | 24.02 | 23.51 | 23.94 | 23.90 | 2.70% | 36,700 |
| Mar 10, 2025 | 23.74 | 23.78 | 23.15 | 23.31 | 23.27 | -2.67% | 13,912 |
| Mar 7, 2025 | 23.80 | 24.14 | 23.66 | 23.95 | 23.91 | 0.67% | 23,606 |
| Mar 6, 2025 | 23.88 | 24.06 | 23.68 | 23.79 | 23.75 | -1.12% | 42,935 |
| Mar 5, 2025 | 23.35 | 24.06 | 23.35 | 24.06 | 24.02 | 3.35% | 32,700 |
| Mar 4, 2025 | 23.32 | 23.52 | 22.92 | 23.28 | 23.24 | 0.09% | 28,400 |
| Mar 3, 2025 | 23.85 | 23.95 | 23.26 | 23.26 | 23.22 | -1.44% | 53,503 |
| Feb 28, 2025 | 23.17 | 23.60 | 23.07 | 23.60 | 23.56 | 0.47% | 38,734 |
| Feb 27, 2025 | 23.81 | 23.81 | 23.45 | 23.49 | 23.45 | -1.96% | 11,300 |
| Feb 26, 2025 | 23.59 | 24.02 | 23.59 | 23.96 | 23.92 | 1.65% | 7,140 |
| Feb 25, 2025 | 23.59 | 23.60 | 23.16 | 23.57 | 23.53 | -0.30% | 17,921 |
| Feb 24, 2025 | 23.50 | 23.68 | 23.24 | 23.64 | 23.60 | 0.81% | 10,444 |
| Feb 21, 2025 | 24.05 | 24.05 | 23.45 | 23.45 | 23.41 | -2.90% | 26,400 |
| Feb 20, 2025 | 23.96 | 24.26 | 23.96 | 24.15 | 24.11 | 0.71% | 21,009 |
| Feb 19, 2025 | 23.80 | 23.98 | 23.71 | 23.98 | 23.94 | 0.46% | 2,935 |
| Feb 18, 2025 | 23.83 | 23.92 | 23.70 | 23.87 | 23.83 | 1.19% | 54,300 |
| Feb 14, 2025 | 24.21 | 24.21 | 23.57 | 23.59 | 23.55 | -2.48% | 5,639 |
| Feb 13, 2025 | 24.24 | 24.24 | 24.02 | 24.19 | 24.15 | 0.21% | 12,029 |
| Feb 12, 2025 | 23.76 | 24.17 | 23.76 | 24.14 | 24.10 | 1.05% | 35,300 |
| Feb 11, 2025 | 24.01 | 24.05 | 23.89 | 23.89 | 23.85 | -1.69% | 13,311 |
| Feb 10, 2025 | 24.29 | 24.32 | 24.22 | 24.30 | 24.26 | 1.93% | 3,124 |
| Feb 7, 2025 | 24.03 | 24.13 | 23.81 | 23.84 | 23.80 | -0.08% | 24,400 |
| Feb 6, 2025 | 24.00 | 24.00 | 23.76 | 23.86 | 23.82 | -0.25% | 1,911 |