iShares S&P TSX Capped Materials Index ETF (XMA)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 21.25 | 0.1 | 0.47 | 21.24 | 21.26 | 21.05 | 50471 |
| 1722289200 | 21.15 | 0.11 | 0.52 | 21.06 | 21.15 | 20.9 | 7708 |
| 1722030000 | 21.04 | 0.17 | 0.81 | 21.03 | 21.1 | 20.92 | 25383 |
| 1721943600 | 20.87 | -0.23 | -1.09 | 20.71 | 20.93 | 20.58 | 9484 |
| 1721857200 | 21.1 | -0.09 | -0.42 | 21.4 | 21.52 | 21.1 | 16196 |
| 1721770800 | 21.19 | 0.05 | 0.24 | 21.1 | 21.2 | 21.09 | 14079 |
| 1721684400 | 21.14 | -0.05 | -0.24 | 21.13 | 21.17 | 21 | 47970 |
| 1721425200 | 21.19 | 0 | 0.00 | 21.19 | 21.19 | 21.19 | 0 |
| 1721338800 | 21.19 | -0.45 | -2.08 | 21.45 | 21.5 | 21.12 | 19331 |
| 1721252400 | 21.64 | -0.3 | -1.37 | 21.88 | 22 | 21.64 | 13610 |
| 1721166000 | 21.94 | 0.42 | 1.95 | 21.53 | 21.94 | 21.51 | 13889 |
| 1721079600 | 21.52 | -0.04 | -0.19 | 21.6 | 21.69 | 21.52 | 11246 |
| 1720820400 | 21.56 | 0.21 | 0.98 | 21.31 | 21.6 | 21.31 | 10511 |
| 1720734000 | 21.35 | 0.39 | 1.86 | 21.27 | 21.36 | 21.06 | 9796 |
| 1720647600 | 20.96 | 0.45 | 2.19 | 20.61 | 20.96 | 20.61 | 4356 |
| 1720561200 | 20.51 | 0.01 | 0.05 | 20.51 | 20.55 | 20.41 | 28021 |
| 1720474800 | 20.5 | -0.17 | -0.82 | 20.48 | 20.5 | 20.28 | 19694 |
| 1720215600 | 20.67 | 0.18 | 0.88 | 20.67 | 20.81 | 20.65 | 40542 |
| 1720129200 | 20.49 | 0.04 | 0.20 | 20.45 | 20.51 | 20.45 | 2599 |
| 1720042800 | 20.45 | 0.67 | 3.39 | 20.2 | 20.45 | 20.2 | 24204 |
| 1719956400 | 19.78 | -0.04 | -0.20 | 19.99 | 19.99 | 19.63 | 94259 |
| 1719610800 | 19.82 | -0.23 | -1.15 | 20.14 | 20.14 | 19.72 | 37230 |
| 1719524400 | 20.05 | 0.17 | 0.86 | 20.04 | 20.07 | 19.99 | 5816 |
| 1719438000 | 19.88 | 0.21 | 1.07 | 19.57 | 19.88 | 19.57 | 3158 |
| 1719351600 | 19.67 | -0.29 | -1.45 | 19.74 | 19.74 | 19.67 | 24527 |
| 1719265200 | 19.96 | 0.23 | 1.17 | 19.82 | 19.98 | 19.82 | 48158 |
| 1719006000 | 19.73 | -0.28 | -1.40 | 19.92 | 19.92 | 19.69 | 46010 |
| 1718919600 | 20.01 | 0.39 | 1.99 | 19.75 | 20.04 | 19.75 | 120777 |
| 1718833200 | 19.62 | -0.04 | -0.20 | 19.59 | 19.62 | 19.59 | 505 |
| 1718746800 | 19.66 | 0.2 | 1.03 | 19.42 | 19.67 | 19.42 | 21305 |
| 1718660400 | 19.46 | -0.13 | -0.66 | 19.52 | 19.54 | 19.38 | 8164 |
| 1718401200 | 19.59 | 0.02 | 0.10 | 19.47 | 19.59 | 19.47 | 20000 |
| 1718314800 | 19.57 | -0.36 | -1.81 | 19.85 | 19.94 | 19.5 | 19109 |
| 1718228400 | 19.93 | 0.04 | 0.20 | 20.3 | 20.3 | 19.91 | 40500 |
| 1718142000 | 19.89 | -0.29 | -1.44 | 20.03 | 20.03 | 19.77 | 46554 |
| 1718055600 | 20.18 | 0.24 | 1.20 | 20.02 | 20.19 | 20.01 | 8203 |
| 1717796400 | 19.94 | -0.84 | -4.04 | 20.22 | 20.22 | 19.89 | 14941 |
| 1717710000 | 20.78 | 0.51 | 2.52 | 20.32 | 20.78 | 20.32 | 10820 |
| 1717623600 | 20.27 | 0.27 | 1.35 | 20.07 | 20.29 | 20.06 | 43572 |
| 1717537200 | 20 | -0.81 | -3.89 | 20.48 | 20.48 | 19.95 | 28542 |
| 1717450800 | 20.81 | -0.09 | -0.43 | 20.96 | 20.96 | 20.7 | 115130 |
| 1717191600 | 20.9 | -0.04 | -0.19 | 21.1 | 21.1 | 20.64 | 13915 |
| 1717105200 | 20.94 | 0.09 | 0.43 | 20.84 | 20.96 | 20.84 | 2152 |
| 1717018800 | 20.85 | -0.48 | -2.25 | 21.09 | 21.09 | 20.85 | 5263 |
| 1716932400 | 21.33 | 0.22 | 1.04 | 21.18 | 21.33 | 21.11 | 17244 |
| 1716846000 | 21.11 | 0.25 | 1.20 | 20.98 | 21.12 | 20.98 | 5071 |
| 1716586800 | 20.86 | 0.13 | 0.63 | 20.86 | 20.97 | 20.82 | 16275 |
| 1716500400 | 20.73 | -0.25 | -1.19 | 20.9 | 21.05 | 20.68 | 148068 |
| 1716414000 | 20.98 | -0.72 | -3.32 | 21.18 | 21.29 | 20.96 | 33544 |
| 1716327600 | 21.7 | 0.24 | 1.12 | 21.6 | 21.75 | 21.57 | 15478 |
| 1715982000 | 21.46 | 0.56 | 2.68 | 21.18 | 21.46 | 21.18 | 4691 |
| 1715895600 | 20.9 | -0.05 | -0.24 | 20.86 | 20.96 | 20.86 | 9732 |
| 1715809200 | 20.95 | 0.05 | 0.24 | 21.03 | 21.03 | 20.75 | 13926 |
| 1715722800 | 20.9 | 0.35 | 1.70 | 20.78 | 20.9 | 20.75 | 34155 |
| 1715636400 | 20.55 | -0.19 | -0.92 | 20.71 | 20.71 | 20.5 | 5846 |
| 1715377200 | 20.74 | -0.01 | -0.05 | 20.91 | 20.95 | 20.74 | 23405 |
| 1715290800 | 20.75 | 0.45 | 2.22 | 20.38 | 20.76 | 20.38 | 13810 |
| 1715204400 | 20.3 | 0.05 | 0.25 | 20.28 | 20.35 | 20.17 | 14465 |
| 1715118000 | 20.25 | 0.18 | 0.90 | 20.07 | 20.25 | 20.07 | 12803 |
| 1715031600 | 20.07 | 0.35 | 1.77 | 19.95 | 20.07 | 19.95 | 11216 |
| 1714772400 | 19.72 | 0.12 | 0.61 | 19.74 | 19.79 | 19.66 | 5660 |
| 1714686000 | 19.6 | -0.08 | -0.41 | 19.54 | 19.66 | 19.54 | 5407 |
| 1714599600 | 19.68 | -0.01 | -0.05 | 19.55 | 19.89 | 19.55 | 62022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
