Skip to main content
iShares S&P/TSX Capped Materials Index ETF (TSX:XMA)
Canada flag Canada · Delayed Price · Currency is CAD
25.11
+0.01 (0.04%)
May 13, 2025, 3:59 PM EDT

TSX:XMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202525.1525.2424.9925.2125.21-3,922
Apr 1, 202525.3025.3324.9925.2125.21-0.16%40,619
Mar 31, 202525.1025.3024.9325.2525.250.68%11,608
Mar 28, 202525.5825.6325.0125.0825.08-1.65%25,001
Mar 27, 202525.2625.5325.2625.5025.501.63%8,600
Mar 26, 202525.5825.5825.0925.0925.09-1.61%6,500
Mar 25, 202525.6925.7425.4925.5025.460.59%16,600
Mar 24, 202525.4025.4825.3125.3525.310.24%57,900
Mar 21, 202525.4325.4325.0025.2925.25-1.06%25,000
Mar 20, 202525.4325.7525.4325.5625.52-0.43%17,100
Mar 19, 202525.4825.6725.3625.6725.630.90%10,101
Mar 18, 202525.7525.7525.3425.4425.400.39%25,340
Mar 17, 202525.0225.3425.0225.3425.301.73%17,545
Mar 14, 202524.9625.0024.7624.9124.871.01%22,100
Mar 13, 202524.2024.8024.2024.6624.622.45%33,633
Mar 12, 202523.9724.1423.9324.0724.030.54%12,100
Mar 11, 202523.5124.0223.5123.9423.902.70%36,700
Mar 10, 202523.7423.7823.1523.3123.27-2.67%13,912
Mar 7, 202523.8024.1423.6623.9523.910.67%23,606
Mar 6, 202523.8824.0623.6823.7923.75-1.12%42,935
Mar 5, 202523.3524.0623.3524.0624.023.35%32,700
Mar 4, 202523.3223.5222.9223.2823.240.09%28,400