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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	34.56	34.27	34.27	34.56	34.15	9,490
September 11, 2025	33.95	34.34	34.34	34.34	33.93	25,200
September 10, 2025	33.8	33.99	33.99	34.01	33.77	12,843
September 09, 2025	33.83	33.43	33.43	33.83	33.38	23,100
September 08, 2025	33.49	33.48	33.48	33.51	33.14	20,600
September 05, 2025	32.62	33.01	33.01	33.12	32.62	16,100
September 04, 2025	32.03	32.2	32.2	32.23	32.01	4,400
September 03, 2025	32.33	32.21	32.21	32.46	32.15	7,200
September 02, 2025	31.94	31.89	31.89	32.04	31.45	25,516
August 29, 2025	30.95	31.47	31.47	31.5	30.94	18,753
August 28, 2025	30.92	30.73	30.73	30.92	30.6	4,031
August 27, 2025	30.87	30.76	30.76	30.87	30.65	3,243
August 26, 2025	30.61	30.97	30.97	31.01	30.54	12,900
August 25, 2025	30.59	30.54	30.54	30.67	30.49	11,000
August 22, 2025	30.14	30.54	30.54	30.64	30.14	7,700
August 21, 2025	29.71	30.13	30.13	30.14	29.71	17,700
August 20, 2025	29.3	29.52	29.52	29.52	29.18	4,200
August 19, 2025	29.15	28.94	28.94	29.15	28.94	3,200
August 18, 2025	29.55	29.42	29.42	29.55	29.33	12,700
August 15, 2025	29.18	29.5	29.5	29.57	29.18	17,000
August 14, 2025	29.35	29.31	29.31	29.49	29.14	9,104
August 13, 2025	29.51	29.35	29.35	29.62	29.32	8,342
August 12, 2025	29.25	29.38	29.38	29.38	29.04	5,342
August 11, 2025	28.7	29.08	29.08	29.11	28.7	10,400
August 08, 2025	29.39	29.25	29.25	29.47	29.09	32,706
August 07, 2025	29.14	29.08	29.08	29.3	28.96	20,334
August 06, 2025	28.74	28.8	28.8	28.83	28.67	4,400
August 05, 2025	27.92	28.7	28.7	28.7	27.92	18,406
August 01, 2025	27.41	27.1	27.1	27.45	27	7,900
July 31, 2025	27.14	27.24	27.24	27.44	27.09	12,300
July 30, 2025	27.48	27	27	27.61	27	15,000
July 29, 2025	27.29	27.56	27.56	27.63	27.29	7,414
July 28, 2025	27.56	27.3	27.3	27.56	27	19,539
July 25, 2025	27.47	27.61	27.61	27.64	27.46	2,817
July 24, 2025	27.61	27.65	27.65	27.9	27.61	8,734
July 23, 2025	28.15	28	28	28.29	27.94	15,418
July 22, 2025	27.9	28.13	28.13	28.19	27.89	9,400
July 21, 2025	27.17	27.43	27.43	27.68	27.17	15,513
July 18, 2025	27.12	26.84	26.84	27.12	26.84	7,640
July 17, 2025	26.85	27	27	27.06	26.75	16,242
July 16, 2025	27.31	27.07	27.07	27.31	27.02	16,300
July 15, 2025	27.41	27.24	27.24	27.41	26.95	7,715
July 14, 2025	27.66	27.53	27.53	27.75	27.49	3,325
July 11, 2025	27.24	27.47	27.47	27.49	27.24	8,700
July 10, 2025	27.31	27.23	27.23	27.32	27	3,900
July 09, 2025	26.97	27.21	27.21	27.27	26.94	7,237
July 08, 2025	27.95	26.98	26.98	27.95	26.88	32,120
July 07, 2025	27.47	27.95	27.95	27.96	27.31	19,900
July 04, 2025	27.62	27.62	27.62	27.67	27.62	6,100
July 03, 2025	27.32	27.56	27.56	27.56	27.3	22,637
July 02, 2025	27.37	27.45	27.45	27.52	27.27	8,343
June 30, 2025	26.77	27.17	27.17	27.17	26.77	10,200
June 27, 2025	26.94	26.74	26.74	26.94	26.61	13,900
June 26, 2025	27.17	27.48	27.48	27.48	27.17	5,916
June 25, 2025	26.98	27.07	27.07	27.19	26.98	8,625
June 24, 2025	27.04	27.11	27.04	27.26	26.8	17,747
June 23, 2025	27.4	27.65	27.58	27.88	27.4	11,022
June 20, 2025	27.75	27.36	27.36	27.75	27.36	3,248
June 19, 2025	27.52	27.47	27.47	27.57	27.45	35,500
June 18, 2025	27.76	27.65	27.65	27.84	27.65	12,500

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