iShares S&P/TSX Capped Materials Index ETF (XMA.TO)
50.29
-1.44
(-2.78%)
CAD |
TSX |
Aug 28, 15:57
XMA.TO Price : 50.29 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 51.08 | 51.76 | 51.00 | 51.73 | 89673.00 |
| Aug 26, 2026 | 51.80 | 52.01 | 51.21 | 51.22 | 109963.0 |
| Aug 25, 2026 | 50.85 | 52.52 | 50.85 | 52.48 | 70676.00 |
| Aug 24, 2026 | 51.53 | 51.80 | 51.20 | 51.71 | 60721.00 |
| Aug 21, 2026 | 50.59 | 51.02 | 50.42 | 50.99 | 162632.0 |
| Aug 20, 2026 | 47.88 | 49.54 | 47.88 | 49.54 | 142005.0 |
| Aug 19, 2026 | 47.05 | 48.62 | 47.05 | 48.48 | 95049.00 |
| Aug 18, 2026 | 45.66 | 46.02 | 45.07 | 45.29 | 34897.00 |
| Aug 17, 2026 | 45.91 | 46.60 | 45.70 | 46.35 | 157371.0 |
| Aug 14, 2026 | 45.49 | 46.12 | 45.44 | 45.71 | 52435.00 |
| Aug 13, 2026 | 45.54 | 45.54 | 44.88 | 45.16 | 37562.00 |
| Aug 12, 2026 | 46.73 | 46.75 | 46.13 | 46.19 | 122596.0 |
| Aug 11, 2026 | 46.00 | 46.25 | 45.58 | 45.88 | 148746.0 |
| Aug 10, 2026 | 45.59 | 46.09 | 44.90 | 45.97 | 215226.0 |
| Aug 07, 2026 | 45.65 | 46.20 | 45.40 | 45.94 | 82595.00 |
| Aug 06, 2026 | 43.26 | 44.01 | 43.26 | 43.92 | 21185.00 |
| Aug 05, 2026 | 43.07 | 43.85 | 42.97 | 43.71 | 261560.0 |
| Aug 04, 2026 | 40.87 | 41.60 | 40.87 | 41.35 | 53107.00 |
| Jul 31, 2026 | 39.97 | 39.97 | 39.11 | 39.35 | 95106.00 |
| Jul 30, 2026 | 40.09 | 40.56 | 39.50 | 40.56 | 32761.00 |
| Jul 29, 2026 | 39.37 | 40.14 | 38.61 | 39.28 | 59084.00 |
| Jul 28, 2026 | 39.62 | 39.85 | 39.00 | 39.61 | 34280.00 |
| Jul 27, 2026 | 40.46 | 40.46 | 39.50 | 40.24 | 38668.00 |
| Jul 24, 2026 | 40.27 | 40.47 | 39.93 | 40.10 | 19899.00 |
| Jul 23, 2026 | 39.68 | 40.08 | 39.46 | 40.00 | 9923.00 |
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