iShares S&P/TSX Capped Materials ETF (XMA.TO)
20.02
+0.30
(+1.52%)
CAD |
TSX |
May 06, 10:12
XMA.TO Price: 20.02 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 19.74 | 19.79 | 19.66 | 19.72 | 5660.00 |
May 02, 2024 | 19.54 | 19.66 | 19.54 | 19.62 | 5407.00 |
May 01, 2024 | 19.55 | 19.89 | 19.55 | 19.68 | 62022.00 |
Apr 30, 2024 | 19.90 | 19.90 | 19.69 | 19.69 | 62238.00 |
Apr 29, 2024 | 20.18 | 20.26 | 20.05 | 20.22 | 7718.00 |
Apr 26, 2024 | 20.00 | 20.13 | 20.00 | 20.13 | 48891.00 |
Apr 25, 2024 | 19.44 | 19.80 | 19.35 | 19.78 | 12292.00 |
Apr 24, 2024 | 19.27 | 19.37 | 19.27 | 19.36 | 6930.00 |
Apr 23, 2024 | 19.06 | 19.35 | 19.03 | 19.30 | 10570.00 |
Apr 22, 2024 | 19.23 | 19.35 | 19.19 | 19.26 | 45718.00 |
Apr 19, 2024 | 19.80 | 19.86 | 19.73 | 19.77 | 11376.00 |
Apr 18, 2024 | 19.68 | 19.81 | 19.56 | 19.71 | 6720.00 |
Apr 17, 2024 | 19.46 | 19.71 | 19.46 | 19.51 | 78265.00 |
Apr 16, 2024 | 19.19 | 19.46 | 19.03 | 19.38 | 9239.00 |
Apr 15, 2024 | 19.79 | 19.79 | 19.39 | 19.50 | 5474.00 |
Apr 12, 2024 | 20.22 | 20.39 | 19.65 | 19.65 | 12389.00 |
Apr 11, 2024 | 19.88 | 19.89 | 19.65 | 19.87 | 6560.00 |
Apr 10, 2024 | 19.56 | 19.89 | 19.51 | 19.82 | 13490.00 |
Apr 09, 2024 | 19.68 | 19.85 | 19.68 | 19.85 | 6916.00 |
Apr 08, 2024 | 19.73 | 19.73 | 19.40 | 19.48 | 11411.00 |
Apr 05, 2024 | 19.17 | 19.60 | 19.17 | 19.55 | 7458.00 |
Apr 04, 2024 | 19.29 | 19.32 | 19.16 | 19.16 | 6768.00 |
Apr 03, 2024 | 19.00 | 19.31 | 19.00 | 19.31 | 16827.00 |
Apr 02, 2024 | 18.89 | 18.98 | 18.81 | 18.96 | 28061.00 |
Apr 01, 2024 | 18.80 | 18.87 | 18.73 | 18.82 | 7243.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.57
Minimum
Mar 13 2020
23.19
Maximum
Apr 18 2022
17.24
Average
17.54
Median
Oct 28 2020