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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	34.33	33.7	33.7	34.33	33.69	27,500
September 15, 2025	34.2	34.36	34.36	34.53	34.2	23,700
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

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