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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.92	36.39	36.39	36.61	35.78	26,700
November 20, 2025	37.83	36.02	36.02	38	36.02	11,378
November 19, 2025	38.06	37.69	37.69	38.1	37.52	11,400
November 18, 2025	37.35	37.22	37.22	37.51	36.94	15,800
November 17, 2025	37.55	37.16	37.16	37.76	36.98	13,645
November 14, 2025	36.44	37.72	37.72	37.89	36.44	24,236
November 13, 2025	38.77	37.81	37.81	38.77	37.76	21,547
November 12, 2025	37.94	38.7	38.7	38.75	37.94	30,816
November 11, 2025	37.4	37.36	37.36	37.4	36.93	19,440
November 10, 2025	36.89	37.18	37.18	37.28	36.85	16,907
November 07, 2025	35.37	35.73	35.73	35.74	35	7,800
November 06, 2025	35.45	35.36	35.36	35.85	35.33	33,041
November 05, 2025	34.85	35.2	35.2	35.25	34.83	15,744
November 04, 2025	34.65	34.32	34.32	34.82	34.32	11,237
November 03, 2025	35.47	35.48	35.48	35.54	35.22	15,600
October 31, 2025	35.72	35.51	35.51	35.76	35.24	10,245
October 30, 2025	35.05	35.72	35.72	35.82	35	19,828
October 29, 2025	35.68	35.1	35.1	35.68	34.97	75,501
October 28, 2025	34.23	34.98	34.98	35.12	34.23	60,433
October 27, 2025	35.05	34.65	34.65	35.2	34.2	57,806
October 24, 2025	35.53	35.9	35.9	36.09	35.53	25,206
October 23, 2025	36.17	35.81	35.81	36.17	35.8	17,600
October 22, 2025	34.75	35.58	35.58	35.58	34.75	25,100
October 21, 2025	36.47	35.47	35.47	36.64	35.3	135,800
October 20, 2025	38.49	38.61	38.61	38.71	38.41	16,339
October 17, 2025	39.51	37.77	37.77	39.51	37.26	40,900
October 16, 2025	39.73	40.18	40.18	40.44	39.53	23,400
October 15, 2025	38.69	39.39	39.39	39.49	38.69	20,200
October 14, 2025	37.78	38.2	38.2	38.56	37.78	72,210
October 10, 2025	37.3	37.04	37.04	37.37	36.85	23,100
October 09, 2025	38.52	37.13	37.13	38.52	36.8	25,600
October 08, 2025	38.21	38.22	38.22	38.24	37.85	13,800
October 07, 2025	38.27	37.55	37.55	38.27	37.45	13,500
October 06, 2025	38.03	38.07	38.07	38.42	38.03	24,204
October 03, 2025	37.76	37.7	37.7	37.85	37.5	26,804
October 02, 2025	38	37.53	37.53	38	36.68	27,700
October 01, 2025	37.6	37.77	37.77	37.96	37.6	46,328
September 30, 2025	36.8	37.35	37.35	37.48	36.8	74,200
September 29, 2025	37.41	37.15	37.15	37.59	36.99	42,645
September 26, 2025	36.12	36.69	36.69	36.69	36.04	36,700
September 25, 2025	35.69	36.01	36.01	36.05	35.57	27,800
September 24, 2025	36.09	35.65	35.65	36.09	35.65	4,300
September 23, 2025	36.21	35.96	35.93	36.34	35.86	30,600
September 22, 2025	35.72	35.94	35.91	36.01	35.39	29,400
September 19, 2025	34.29	35.1	35.1	35.12	34.29	18,422
September 18, 2025	33.57	33.78	33.78	33.78	33.36	35,000
September 17, 2025	33.3	33.67	33.67	34.05	33.21	26,600

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