iShares S&P/TSX Global Base Metals Index ETF - XBM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.72	35.61	35.61	35.61	34.72	57,390
February 19, 2026	34.43	34.95	34.95	34.96	33.86	126,300
February 18, 2026	34.63	35.03	35.03	35.33	34.6	64,614
February 17, 2026	34.46	34.3	34.3	34.46	33.17	99,600
February 13, 2026	34.61	35.15	35.15	35.3	33.93	91,100
February 12, 2026	36.44	34.91	34.91	36.44	34.71	27,838
February 11, 2026	36.44	36.28	36.28	36.5	35.54	77,248
February 10, 2026	35.65	35.45	35.45	35.65	34.97	38,800
February 09, 2026	34.72	35.69	35.69	35.71	34.45	43,629
February 06, 2026	33.94	34.45	34.45	34.47	33.68	63,600
February 05, 2026	33.9	33.19	33.19	34.28	33.15	59,000
February 04, 2026	37.19	35	35	37.19	34.34	86,900
February 03, 2026	35.88	36.64	36.64	36.64	35.46	186,706
February 02, 2026	33.76	34.33	34.33	34.5	33.76	142,000
January 30, 2026	34.85	33.75	33.75	35.02	33.25	149,821
January 29, 2026	37.73	36.25	36.25	37.83	35.43	267,943
January 28, 2026	36.38	36.19	36.19	36.39	35.53	111,533
January 27, 2026	35.29	35.9	35.9	35.96	35.11	139,408
January 26, 2026	36.49	35.27	35.27	36.49	35.2	126,424
January 23, 2026	34.58	35.13	35.13	35.17	34.3	123,500
January 22, 2026	34.97	34.14	34.14	34.97	34.12	96,400
January 21, 2026	35.19	34.8	34.8	35.5	34.5	76,403
January 20, 2026	33.79	34.29	34.29	34.29	33.51	57,040
January 19, 2026	33.68	33.8	33.8	34	33.51	82,922
January 16, 2026	33.94	33.87	33.87	33.97	33.22	133,700
January 15, 2026	34.29	34.35	34.35	34.58	34.06	79,704
January 14, 2026	33.8	34.48	34.48	34.56	33.69	90,215
January 13, 2026	34	33.53	33.53	34.02	33.4	115,510
January 12, 2026	33.27	33.59	33.59	33.7	33.17	177,500
January 09, 2026	32.25	32.62	32.62	32.67	31.86	33,549
January 08, 2026	31.96	31.95	31.95	31.96	31.5	122,946
January 07, 2026	32.06	32.29	32.29	32.29	31.48	98,900
January 06, 2026	32.21	32.55	32.55	32.81	32.2	77,100
January 05, 2026	31.04	31.79	31.79	31.84	31.04	36,234
January 02, 2026	30.02	30.24	30.24	30.4	29.87	66,500
December 31, 2025	29.77	29.52	29.52	29.77	29.45	20,100
December 30, 2025	30.11	29.76	29.76	30.11	29.75	31,200
December 29, 2025	29.6	29.72	29.62	29.83	29.53	22,846
December 23, 2025	29.89	30.13	30.13	30.23	29.89	61,248
December 22, 2025	29.62	29.86	29.86	29.87	29.59	49,000
December 19, 2025	28.68	29.07	29.07	29.15	28.68	56,234
December 18, 2025	28.37	28.44	28.44	28.49	28.18	82,633
December 17, 2025	28.33	28.11	28.11	28.46	28.08	11,348
December 16, 2025	27.9	27.97	27.97	28.11	27.77	63,800
December 15, 2025	28.51	28.02	28.02	28.51	27.94	12,200
December 12, 2025	28.83	28.01	28.01	28.85	27.84	76,620
December 11, 2025	27.89	28.61	28.61	28.74	27.89	42,800
December 10, 2025	27.76	28.02	28.02	28.08	27.63	26,229
December 09, 2025	27.42	27.6	27.6	27.69	27.2	24,806
December 08, 2025	27.95	27.68	27.68	27.95	27.6	34,500
December 05, 2025	28.35	27.85	27.85	28.35	27.83	20,926
December 04, 2025	28.01	28.05	28.05	28.19	27.86	39,400
December 03, 2025	27.49	27.96	27.96	28.05	27.42	48,700
December 02, 2025	27.17	27.01	27.01	27.17	26.66	94,548
December 01, 2025	27.42	26.99	26.99	27.42	26.97	25,729
November 28, 2025	26.71	27.17	27.17	27.2	26.7	36,042
November 27, 2025	26.61	26.7	26.7	26.7	26.55	2,300
November 26, 2025	26.17	26.61	26.61	26.76	26.17	191,815
November 25, 2025	25.83	25.97	25.97	26.12	25.83	53,600
November 24, 2025	24.93	25.68	25.68	25.69	24.93	45,700

iShares S&P/TSX Global Base Metals Index ETF (XBM.TO) TSX