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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201913.6113.6913.6113.6913.693,800
Jul 12, 201913.5813.6313.5413.6313.6312,600
Jul 11, 201913.6413.6413.5413.5913.591,700
Jul 10, 201913.5713.6813.5713.6813.689,300
Jul 09, 201913.5013.5513.5013.5513.553,300
Jul 08, 201913.6913.6913.5413.5613.562,300
Jul 05, 201913.6113.6513.4513.6513.658,200
Jul 04, 201913.7013.8013.7013.8013.803,400
Jul 03, 201913.7713.7713.7713.7713.77900
Jul 02, 201913.6613.8113.5213.8013.803,000
Jun 28, 201913.6413.7613.6413.7613.761,500
Jun 27, 201913.6713.7013.6313.7013.704,700
Jun 26, 201913.7013.8313.6313.7513.754,600
Jun 25, 201914.0514.0813.8313.8413.845,200
Jun 24, 201913.7614.0113.7614.0114.0136,400
Jun 21, 201913.5813.7613.5813.7413.7424,700
Jun 20, 201913.5013.7513.5013.6513.658,800
Jun 19, 201913.2813.3613.2613.3613.362,600
Jun 19, 20190.038 Dividend
Jun 18, 201913.2613.4413.2613.4213.3823,400
Jun 17, 201913.0813.2413.0813.2213.189,400
Jun 14, 201913.0013.1513.0013.0913.0520,600
Jun 13, 201913.0013.0012.9913.0012.963,100
Jun 12, 201912.8712.9512.8712.9512.914,300
Jun 11, 201912.7512.7912.7512.7712.732,400
Jun 10, 201912.5212.6112.4912.6012.561,300
Jun 07, 201912.7712.7712.6712.6712.633,200
Jun 06, 201912.7112.7812.6912.7512.714,000
Jun 05, 201912.8012.8512.6312.7312.697,800
Jun 04, 201912.5112.7112.5112.7112.6711,100
Jun 03, 201912.3012.5812.3012.5812.543,500
May 31, 201912.2312.2512.2212.2212.191,900
May 30, 201911.8111.9311.8111.9311.901,000
May 29, 201911.8411.8611.8311.8411.811,300
May 28, 201911.7711.7811.7611.7711.742,600
May 27, 201911.8511.8511.8011.8211.792,900
May 24, 201911.7811.7811.7811.7811.75900
May 23, 201911.8511.8511.7311.7311.703,600
May 22, 201911.9311.9311.7911.7911.761,700
May 21, 201912.0812.0812.0012.0011.978,100
May 17, 201912.2312.2312.0912.1512.123,000
May 16, 201912.2412.2412.1512.1812.158,600
May 15, 201912.3312.3312.2812.2812.254,500
May 14, 201912.2412.2712.2212.2612.232,400
May 13, 201912.1712.2712.1712.2712.241,100
May 10, 201912.2512.2512.1812.2112.181,100
May 09, 201912.2812.3512.2612.2612.231,200
May 08, 201912.2912.3112.2912.3112.28700
May 07, 201912.5012.5012.3612.4112.375,500
May 06, 201912.4012.5312.4012.4812.442,400
May 03, 201912.4812.5912.4812.5812.541,500
May 02, 201912.4812.5212.4212.4212.3857,900
May 01, 201912.7212.7212.5812.6012.568,600
Apr 30, 201912.7312.8412.7312.7912.755,300
Apr 29, 201912.8312.9112.7712.7712.7310,600
Apr 26, 201912.7412.9812.7412.9712.9311,600
Apr 25, 201912.8612.8612.7212.7412.7029,600
Apr 24, 201912.7612.9112.7612.8212.7819,900
Apr 23, 201912.7112.8512.7112.8312.7910,100
Apr 22, 201912.9112.9112.8012.8012.7615,800
Apr 18, 201912.9113.0412.9112.9612.927,000
Apr 17, 201913.0513.1112.9713.0112.9723,900
Apr 16, 201913.0513.0613.0413.0413.004,900
Apr 15, 201913.0913.0913.0913.0913.05200
Apr 12, 201913.1313.1313.1113.1313.092,000
Apr 11, 201913.2113.2113.0913.1213.083,100
Apr 10, 201913.3213.3213.2313.2413.201,000
Apr 09, 201913.3313.3313.2713.3113.2711,800
Apr 08, 201913.3513.3913.3313.3313.293,100
Apr 05, 201913.3313.3313.2813.3213.281,800
Apr 04, 201913.0013.3012.9913.3013.269,200
Apr 03, 201913.2113.2113.0513.0913.054,000
Apr 02, 201913.0613.1013.0513.1013.061,900
Apr 01, 201913.1313.2013.0313.0413.007,500
Mar 29, 201913.2413.2413.1313.1313.097,500
Mar 28, 201913.1213.2313.1213.1813.146,900
Mar 27, 201913.3213.4013.3013.3013.268,400
Mar 26, 201913.1913.3413.1913.3313.298,700
Mar 25, 201913.1113.2813.1113.2413.202,800
Mar 25, 20190.03 Dividend
Mar 22, 201913.2113.2213.0813.1113.047,100
Mar 21, 201913.1713.2313.0913.2213.1524,500
Mar 20, 201912.8313.0812.7813.0512.9828,000
Mar 19, 201912.9813.0512.9612.9612.897,500
Mar 18, 201912.9913.0512.9412.9612.8916,800
Mar 15, 201913.0013.1012.9513.0212.9519,900
Mar 14, 201913.0113.0612.9712.9712.903,200
Mar 13, 201913.2613.2613.2113.2213.152,500
Mar 12, 201912.9913.2512.9913.2313.166,300
Mar 11, 201913.0713.0913.0113.0813.013,000
Mar 08, 201912.8913.0112.8613.0112.942,500
Mar 07, 201912.7812.8412.7812.8412.771,300
Mar 06, 201912.9313.0212.8512.8712.802,900
Mar 05, 201912.9412.9812.9412.9812.915,000
Mar 04, 201912.9312.9312.7612.9212.857,600
Mar 01, 201912.8112.9412.8112.8312.769,000
Feb 28, 201912.9012.9012.8112.8612.794,700
Feb 27, 201912.9713.0112.9212.9512.883,000
Feb 26, 201913.1813.1813.0513.1313.067,000
Feb 25, 201913.1613.2913.1613.1913.128,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...