iShares S&P/TSX Capped Materials Index ETF (XMA.TO)
44.19
+1.16
(+2.70%)
CAD |
TSX |
Nov 06, 16:00
XMA.TO Price : 44.19 for Nov. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 42.80 | 44.19 | 42.80 | 44.19 | 100064.0 |
| Nov 05, 2026 | 43.52 | 43.99 | 41.75 | 43.03 | 253378.0 |
| Nov 04, 2026 | 41.73 | 43.03 | 41.48 | 42.90 | 175004.0 |
| Nov 03, 2026 | 40.24 | 40.32 | 39.85 | 39.99 | 44715.00 |
| Nov 02, 2026 | 40.45 | 41.06 | 40.40 | 40.55 | 260585.0 |
| Oct 30, 2026 | 40.20 | 40.20 | 39.00 | 39.66 | 181626.0 |
| Oct 29, 2026 | 41.94 | 41.99 | 41.36 | 41.68 | 67384.00 |
| Oct 28, 2026 | 42.63 | 42.96 | 42.25 | 42.96 | 75779.00 |
| Oct 27, 2026 | 41.68 | 42.84 | 41.68 | 42.84 | 58661.00 |
| Oct 26, 2026 | 41.45 | 41.76 | 40.87 | 41.42 | 36835.00 |
| Oct 23, 2026 | 41.30 | 41.49 | 40.70 | 41.15 | 88582.00 |
| Oct 22, 2026 | 42.70 | 42.70 | 41.48 | 41.65 | 100139.0 |
| Oct 21, 2026 | 44.42 | 44.42 | 43.72 | 44.14 | 51674.00 |
| Oct 20, 2026 | 43.82 | 44.93 | 43.74 | 44.10 | 77353.00 |
| Oct 19, 2026 | 44.73 | 44.73 | 44.25 | 44.45 | 63600.00 |
| Oct 16, 2026 | 44.73 | 45.75 | 44.51 | 44.99 | 40494.00 |
| Oct 15, 2026 | 43.85 | 45.02 | 43.62 | 44.96 | 90812.00 |
| Oct 14, 2026 | 44.41 | 44.41 | 43.12 | 43.54 | 78896.00 |
| Oct 13, 2026 | 46.24 | 46.24 | 44.98 | 45.44 | 93133.00 |
| Oct 09, 2026 | 45.94 | 46.46 | 45.94 | 46.30 | 31681.00 |
| Oct 08, 2026 | 44.58 | 45.12 | 44.58 | 45.03 | 101937.0 |
| Oct 07, 2026 | 44.91 | 45.17 | 44.40 | 44.75 | 89914.00 |
| Oct 06, 2026 | 45.98 | 46.37 | 45.40 | 46.05 | 62028.00 |
| Oct 05, 2026 | 45.91 | 46.06 | 45.00 | 45.86 | 48415.00 |
| Oct 02, 2026 | 45.82 | 46.09 | 45.51 | 45.92 | 46804.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median