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
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
November 21, 2025	24.64	24.91	24.91	25.01	24.33	42,400
November 20, 2025	25.85	24.5	24.5	25.9	24.47	77,817
November 19, 2025	25.24	25.56	25.56	25.77	25.24	68,500
November 18, 2025	25.3	24.93	24.93	25.3	24.85	31,300
November 17, 2025	25.6	25.34	25.34	25.83	25.18	34,346
November 14, 2025	25.15	25.64	25.64	25.96	25.08	72,000
November 13, 2025	26.67	25.82	25.82	26.67	25.66	38,241
November 12, 2025	26.39	26.65	26.65	26.75	26.39	19,400
November 11, 2025	26.44	26.13	26.13	26.44	25.95	6,348
November 10, 2025	26.34	26.4	26.4	26.57	26.28	40,500
November 07, 2025	25.18	25.7	25.7	25.76	25.15	21,605
November 06, 2025	25.41	25.42	25.42	25.64	25.35	7,120
November 05, 2025	24.88	25.31	25.31	25.37	24.88	42,343
November 04, 2025	25.23	24.77	24.77	25.23	24.73	44,532
November 03, 2025	26.15	25.79	25.79	26.15	25.43	40,941
October 31, 2025	26.28	26.26	26.26	26.31	26.06	28,223
October 30, 2025	26.53	26.29	26.29	26.53	26	17,492
October 29, 2025	26.66	26.63	26.63	27.04	26.55	33,101
October 28, 2025	26.24	26.44	26.44	26.68	26.24	65,316
October 27, 2025	26.42	26.1	26.1	26.5	25.96	8,415
October 24, 2025	26.31	26.42	26.42	26.55	26.19	12,910
October 23, 2025	26.08	26.16	26.16	26.59	26.08	66,200
October 22, 2025	25.87	25.88	25.88	26.11	25.43	40,407
October 21, 2025	27.03	26.15	26.15	27.03	26.1	119,949

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