iShares S&P/TSX Capped Materials Index ETF - XMA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.09	50.97	50.97	50.97	49.31	124,515
February 19, 2026	49	50	50	50.13	48.9	58,800
February 18, 2026	48.83	49.38	49.38	49.63	48.5	52,131
February 17, 2026	47.85	48.02	48.02	48.28	46.69	101,200
February 13, 2026	47.8	49.33	49.33	49.37	47.5	124,500
February 12, 2026	49.78	47.09	47.09	49.92	47.09	163,942
February 11, 2026	50.14	50.02	50.02	50.14	48.8	102,800
February 10, 2026	48.5	49.03	49.03	49.15	48.12	91,400
February 09, 2026	46.8	48.49	48.49	48.49	46.8	64,901
February 06, 2026	45.5	46.3	46.3	46.4	45.5	49,500
February 05, 2026	45.83	44.58	44.58	46.8	44.55	69,547
February 04, 2026	48.34	47.43	47.43	48.44	45.99	146,126
February 03, 2026	48.04	47.46	47.46	48.04	46.23	202,700
February 02, 2026	45	45.62	45.62	46.21	44.9	205,924
January 30, 2026	47.69	45.38	45.38	48	45.07	225,408
January 29, 2026	52.95	50.69	50.69	53.1	49.7	237,622
January 28, 2026	51.99	52.23	52.23	52.3	51.11	252,511
January 27, 2026	51.13	51.26	51.26	51.27	49.68	88,816
January 26, 2026	52.34	51.1	51.1	52.83	51.04	219,230
January 23, 2026	50.34	50.66	50.66	50.8	50.12	90,825
January 22, 2026	48.93	49.86	49.86	50.33	48.93	46,743
January 21, 2026	50.25	48.74	48.74	50.25	48.61	163,951
January 20, 2026	48.9	49.28	49.28	49.29	48.47	218,500
January 19, 2026	48.05	48.36	48.36	48.36	47.93	42,711
January 16, 2026	47.22	47.32	47.32	47.33	46.25	69,300
January 15, 2026	47.05	47.57	47.57	47.76	46.8	63,527
January 14, 2026	47.77	47.4	47.4	47.77	46.74	119,300
January 13, 2026	47.07	46.88	46.88	47.37	46.72	68,652
January 12, 2026	46.56	46.53	46.53	46.9	46.47	98,900
January 09, 2026	44.92	45.35	45.35	45.7	44.78	37,200
January 08, 2026	43.43	44.58	44.58	44.58	43.4	31,700
January 07, 2026	43.41	44.21	44.21	44.22	42.73	65,646
January 06, 2026	43.48	44.5	44.5	44.5	43.48	49,100
January 05, 2026	42.65	43.17	43.17	44.12	42.65	52,083
January 02, 2026	42.21	41.74	41.74	42.21	40.74	19,400
December 31, 2025	41.8	41.71	41.71	42.11	41.6	17,304
December 30, 2025	42.46	42.07	42.07	42.46	42.04	29,242
December 29, 2025	42.17	41.77	41.75	42.17	41.3	38,400
December 23, 2025	43.43	43.36	43.36	43.47	42.9	20,800
December 22, 2025	43.08	43.22	43.22	43.53	42.96	16,400
December 19, 2025	41.4	42.23	42.23	42.46	41.4	47,549
December 18, 2025	41.15	41.23	41.23	41.61	41	70,200
December 17, 2025	41.35	41.13	41.13	41.38	40.68	23,300
December 16, 2025	40.96	40.75	40.75	41.22	40.58	15,611
December 15, 2025	41.87	41	41	41.87	40.91	24,819
December 12, 2025	42.04	41.17	41.17	42.18	40.77	33,584
December 11, 2025	40.15	41.42	41.42	41.81	40.08	23,941
December 10, 2025	39.71	40.12	40.12	40.28	39.25	59,705
December 09, 2025	38.98	39.73	39.73	39.73	38.98	11,600
December 08, 2025	39.75	39.01	39.01	39.75	39.01	11,500
December 05, 2025	40.39	39.62	39.62	40.68	39.61	15,500
December 04, 2025	39.8	40.17	40.17	40.18	39.72	6,200
December 03, 2025	40.18	39.97	39.97	40.32	39.82	52,900
December 02, 2025	40.44	39.92	39.92	40.44	39.03	20,689
December 01, 2025	40.97	40.69	40.69	41	40.56	23,529
November 28, 2025	40.1	40.6	40.6	40.7	40.1	28,900
November 27, 2025	39.69	39.79	39.79	39.82	39.69	6,300
November 26, 2025	38.77	39.76	39.76	39.82	38.77	14,900
November 25, 2025	38.23	38.39	38.39	38.58	38.17	27,400
November 24, 2025	36.7	38.18	38.18	38.19	36.7	20,409

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