XMA.TO - iShares S&P/TSX Capped Materials Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201912.2312.2312.0912.1512.153,000
May 16, 201912.2412.2412.1512.1812.188,600
May 15, 201912.3312.3312.2812.2812.284,500
May 14, 201912.2412.2712.2212.2612.262,400
May 13, 201912.1712.2712.1712.2712.271,100
May 10, 201912.2512.2512.1812.2112.211,100
May 09, 201912.2812.3512.2612.2612.261,200
May 08, 201912.2912.3112.2912.3112.31700
May 07, 201912.5012.5012.3612.4112.415,500
May 06, 201912.4012.5312.4012.4812.482,400
May 03, 201912.4812.5912.4812.5812.581,500
May 02, 201912.4812.5212.4212.4212.4257,900
May 01, 201912.7212.7212.5812.6012.608,600
Apr 30, 201912.7312.8412.7312.7912.795,300
Apr 29, 201912.8312.9112.7712.7712.7710,600
Apr 26, 201912.7412.9812.7412.9712.9711,600
Apr 25, 201912.8612.8612.7212.7412.7429,600
Apr 24, 201912.7612.9112.7612.8212.8219,900
Apr 23, 201912.7112.8512.7112.8312.8310,100
Apr 22, 201912.9112.9112.8012.8012.8015,800
Apr 18, 201912.9113.0412.9112.9612.967,000
Apr 17, 201913.0513.1112.9713.0113.0123,900
Apr 16, 201913.0513.0613.0413.0413.044,900
Apr 15, 201913.0913.0913.0913.0913.09200
Apr 12, 201913.1313.1313.1113.1313.132,000
Apr 11, 201913.2113.2113.0913.1213.123,100
Apr 10, 201913.3213.3213.2313.2413.241,000
Apr 09, 201913.3313.3313.2713.3113.3111,800
Apr 08, 201913.3513.3913.3313.3313.333,100
Apr 05, 201913.3313.3313.2813.3213.321,800
Apr 04, 201913.0013.3012.9913.3013.309,200
Apr 03, 201913.2113.2113.0513.0913.094,000
Apr 02, 201913.0613.1013.0513.1013.101,900
Apr 01, 201913.1313.2013.0313.0413.047,500
Mar 29, 201913.2413.2413.1313.1313.137,500
Mar 28, 201913.1213.2313.1213.1813.186,900
Mar 27, 201913.3213.4013.3013.3013.308,400
Mar 26, 201913.1913.3413.1913.3313.338,700
Mar 25, 201913.1113.2813.1113.2413.242,800
Mar 25, 20190.03 Dividend
Mar 22, 201913.2113.2213.0813.1113.087,100
Mar 21, 201913.1713.2313.0913.2213.1924,500
Mar 20, 201912.8313.0812.7813.0513.0228,000
Mar 19, 201912.9813.0512.9612.9612.937,500
Mar 18, 201912.9913.0512.9412.9612.9316,800
Mar 15, 201913.0013.1012.9513.0212.9919,900
Mar 14, 201913.0113.0612.9712.9712.943,200
Mar 13, 201913.2613.2613.2113.2213.192,500
Mar 12, 201912.9913.2512.9913.2313.206,300
Mar 11, 201913.0713.0913.0113.0813.053,000
Mar 08, 201912.8913.0112.8613.0112.982,500
Mar 07, 201912.7812.8412.7812.8412.811,300
Mar 06, 201912.9313.0212.8512.8712.842,900
Mar 05, 201912.9412.9812.9412.9812.955,000
Mar 04, 201912.9312.9312.7612.9212.897,600
Mar 01, 201912.8112.9412.8112.8312.809,000
Feb 28, 201912.9012.9012.8112.8612.834,700
Feb 27, 201912.9713.0112.9212.9512.923,000
Feb 26, 201913.1813.1813.0513.1313.107,000
Feb 25, 201913.1613.2913.1613.1913.168,800
Feb 22, 201913.1913.3313.1913.2113.1827,100
Feb 21, 201913.1713.2113.1613.2013.1752,700
Feb 20, 201913.1813.3513.1613.2513.2212,900
Feb 19, 201912.9213.1612.9213.1113.0812,000
Feb 15, 201912.8112.9012.8012.8812.858,200
Feb 14, 201912.6812.8412.6812.8112.786,700
Feb 13, 201912.7912.8012.7612.7612.732,000
Feb 12, 201912.8612.9112.8112.8612.833,500
Feb 11, 201912.9812.9812.8612.8612.837,700
Feb 08, 201912.9113.0012.8912.9612.933,000
Feb 07, 201912.8412.9612.8412.9112.887,300
Feb 06, 201912.8113.0112.8112.8912.863,000
Feb 05, 201912.9312.9312.8112.9212.891,600
Feb 04, 201912.8312.8812.7312.8512.827,100
Feb 01, 201912.7712.8912.7512.8312.8011,800
Jan 31, 201912.7712.9412.7712.9112.886,900
Jan 30, 201912.6712.8812.6412.7512.7220,500
Jan 29, 201912.5012.7112.5012.6812.6512,300
Jan 28, 201912.3512.4312.3512.4312.407,200
Jan 25, 201912.2112.3812.2112.3512.3218,300
Jan 24, 201911.9012.0911.9012.0912.063,600
Jan 23, 201911.9612.0211.9511.9811.957,900
Jan 22, 201912.0512.0511.8911.9811.9520,400
Jan 21, 201912.0012.0412.0012.0211.993,300
Jan 18, 201911.9712.0911.9711.9911.967,000
Jan 17, 201911.9912.0611.9712.0412.0112,500
Jan 16, 201911.9711.9711.8911.9411.916,200
Jan 15, 201911.9611.9611.8211.8911.8620,300
Jan 14, 201912.1212.1212.0112.0211.998,500
Jan 11, 201912.0312.0812.0112.0211.9911,300
Jan 10, 201912.0312.0311.9912.0111.982,400
Jan 09, 201912.0712.0712.0012.0412.011,900
Jan 08, 201911.8611.9411.8611.9111.889,600
Jan 07, 201911.9211.9311.8111.8211.795,300
Jan 04, 201911.9411.9611.9111.9511.923,300
Jan 03, 201912.0012.0011.8511.8911.865,000
Jan 02, 201911.7712.0511.7712.0011.974,800
Dec 31, 201812.0512.0812.0512.0712.04600
Dec 28, 201812.0412.1411.9611.9611.932,800
Dec 27, 201811.8012.0511.8012.0512.0218,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...