iShares S&P/TSX Capped Materials Index ETF (XMA.TO)
44.99
+0.03
(+0.07%)
CAD |
TSX |
Oct 16, 16:00
XMA.TO Price : 44.99 for Oct. 16, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 01, 2026 | 45.62 | 45.62 | 45.07 | 45.11 | 213345.0 |
| Sep 30, 2026 | 46.74 | 46.74 | 45.60 | 45.69 | 292684.0 |
| Sep 29, 2026 | 46.51 | 46.63 | 46.06 | 46.39 | 175259.0 |
| Sep 28, 2026 | 46.90 | 46.90 | 45.52 | 46.12 | 207699.0 |
| Sep 25, 2026 | 47.75 | 47.99 | 47.57 | 47.89 | 150164.0 |
| Sep 24, 2026 | 47.72 | 47.72 | 47.00 | 47.68 | 99068.00 |
| Sep 23, 2026 | 48.99 | 48.99 | 48.00 | 48.31 | 123987.0 |
| Sep 22, 2026 | 48.54 | 50.33 | 48.54 | 50.08 | 85000.00 |
| Sep 21, 2026 | 49.01 | 49.01 | 48.00 | 48.36 | 55417.00 |
| Sep 18, 2026 | 49.04 | 49.05 | 48.19 | 48.67 | 59771.00 |
| Sep 17, 2026 | 48.68 | 48.98 | 48.48 | 48.76 | 43739.00 |
| Sep 16, 2026 | 48.22 | 48.37 | 46.54 | 47.05 | 72894.00 |
| Sep 15, 2026 | 47.68 | 47.68 | 46.84 | 47.41 | 31507.00 |
| Sep 14, 2026 | 47.44 | 47.85 | 46.85 | 47.52 | 128092.0 |
| Sep 11, 2026 | 48.99 | 49.36 | 48.37 | 48.67 | 97649.00 |
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