Skip to main content
iShares S&P/TSX Global Base Metals Index ETF (TSX:XBM)
Canada flag Canada · Delayed Price · Currency is CAD
33.30
+0.47 (1.43%)
Mar 9, 2026, 3:59 PM EST

TSX:XBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.7433.3131.2533.19-1.10%72,343
Mar 6, 202633.5533.5532.6432.8332.83-3.89%93,166
Mar 5, 202635.3935.3933.6934.1634.16-4.79%109,174
Mar 4, 202636.3336.3535.7235.8835.880.62%61,273
Mar 3, 202636.0036.4334.3835.6635.66-5.59%156,236
Mar 2, 202637.5837.7837.1137.7737.770.11%48,556
Feb 27, 202637.9338.1037.3037.7337.73-0.42%89,615
Feb 26, 202637.5537.8936.7437.8937.890.05%74,370
Feb 25, 202638.1838.3337.8437.8737.871.69%86,832
Feb 24, 202636.0437.3935.9937.2437.243.13%51,204
Feb 23, 202635.6436.2135.3336.1136.111.40%27,965
Feb 20, 202634.7235.6134.7235.6135.611.89%57,390
Feb 19, 202634.4334.9633.8634.9534.95-0.23%126,283
Feb 18, 202634.6335.3334.6035.0335.032.13%64,614
Feb 17, 202634.4634.4633.1734.3034.30-2.42%99,575
Feb 13, 202634.6135.3033.9335.1535.150.69%91,097
Feb 12, 202636.4436.4434.7134.9134.91-3.78%27,838
Feb 11, 202636.4436.5035.5436.2836.282.34%77,248
Feb 10, 202635.6535.6534.9735.4535.45-0.67%38,761
Feb 9, 202634.7235.7134.4535.6935.693.60%43,629
Feb 6, 202633.9434.4733.6834.4534.453.80%63,594
Feb 5, 202633.9034.2833.1533.1933.19-5.17%58,956
Feb 4, 202637.1937.1934.3435.0035.00-4.48%86,874
Feb 3, 202635.8836.6435.4636.6436.646.73%186,706
Feb 2, 202633.7634.5033.7634.3334.331.72%141,971
Jan 30, 202634.8535.0233.2533.7533.75-6.90%149,821
Jan 29, 202637.7337.8335.4336.2536.250.17%267,943
Jan 28, 202636.3836.3935.5336.1936.190.81%111,533
Jan 27, 202635.2935.9635.1135.9035.901.79%139,408
Jan 26, 202636.4936.4935.2035.2735.270.40%126,424
Jan 23, 202634.5835.1734.3035.1335.132.90%123,492
Jan 22, 202634.9734.9734.1234.1434.14-1.90%96,364
Jan 21, 202635.1935.5034.5034.8034.801.49%76,403
Jan 20, 202633.7934.2933.5134.2934.291.45%57,040
Jan 19, 202633.6834.0033.5133.8033.80-0.21%82,922
Jan 16, 202633.9433.9733.2233.8733.87-1.40%133,656
Jan 15, 202634.2934.5834.0634.3534.35-0.38%79,704
Jan 14, 202633.8034.5433.6934.4834.482.83%90,215
Jan 13, 202634.0034.0233.4033.5333.53-0.16%115,510
Jan 12, 202633.2733.7033.1733.5933.592.96%177,453
Jan 9, 202632.2532.6731.8632.6232.622.10%33,549
Jan 8, 202631.9631.9631.5031.9531.95-1.05%122,946
Jan 7, 202632.0632.2931.4832.2932.29-0.80%98,897
Jan 6, 202632.2132.8132.2032.5532.552.39%77,052
Jan 5, 202631.0431.8431.0431.7931.795.13%36,234
Jan 2, 202630.0230.4029.8730.2430.242.44%66,454
Dec 31, 202529.7729.7729.4529.5229.52-0.81%20,084
Dec 30, 202530.1130.1129.7529.7629.760.13%31,188
Dec 29, 202529.6029.8329.5329.7229.62-1.07%22,846
Dec 24, 202530.2330.2329.7030.0429.94-0.30%22,277
Dec 23, 202529.8930.2329.8930.1330.030.90%61,248
Dec 22, 202529.6229.8729.5929.8629.762.72%48,989
Dec 19, 202528.6829.1528.6829.0728.972.22%56,234
Dec 18, 202528.3728.4928.1828.4428.341.17%82,633
Dec 17, 202528.3328.4628.0828.1128.010.50%11,348
Dec 16, 202527.9028.1127.7727.9727.87-0.18%63,762
Dec 15, 202528.5128.5127.9428.0227.920.04%12,179
Dec 12, 202528.8328.8527.8428.0127.91-2.08%76,620
Dec 11, 202527.8928.7427.8928.6128.512.09%42,763
Dec 10, 202527.7628.0827.6328.0227.921.52%26,229
Dec 9, 202527.4227.6927.2027.6027.50-0.29%24,806
Dec 8, 202527.9527.9527.6027.6827.58-0.61%34,455
Dec 5, 202528.3528.3527.8327.8527.75-0.71%20,926
Dec 4, 202528.0128.1927.8628.0527.950.32%39,368
Dec 3, 202527.4928.0527.4227.9627.863.52%48,685
Dec 2, 202527.1727.1726.6627.0126.920.07%94,548
Dec 1, 202527.4227.4226.9726.9926.90-0.66%25,729
Nov 28, 202526.7127.2026.7027.1727.081.76%36,042
Nov 27, 202526.6126.7026.5526.7026.610.34%2,263
Nov 26, 202526.1726.7626.1726.6126.522.46%191,815
Nov 25, 202525.8326.1225.8325.9725.881.13%53,551
Nov 24, 202524.9325.6924.9325.6825.593.09%45,699
Nov 21, 202524.6425.0124.3324.9124.821.67%42,377
Nov 20, 202525.8525.9024.4724.5024.42-4.15%77,817
Nov 19, 202525.2425.7725.2425.5625.472.53%68,475
Nov 18, 202525.3025.3024.8524.9324.84-1.62%31,258
Nov 17, 202525.6025.8325.1825.3425.25-1.17%34,346
Nov 14, 202525.1525.9625.0825.6425.55-0.70%71,963
Nov 13, 202526.6726.6725.6625.8225.73-3.11%38,241
Nov 12, 202526.3926.7526.3926.6526.561.99%19,375
Nov 11, 202526.4426.4425.9526.1326.04-1.02%6,348
Nov 10, 202526.3426.5726.2826.4026.312.72%40,486
Nov 7, 202525.1825.7625.1525.7025.611.10%21,605
Nov 6, 202525.4125.6425.3525.4225.330.43%7,120
Nov 5, 202524.8825.3724.8825.3125.222.18%42,343
Nov 4, 202525.2325.2324.7324.7724.68-3.96%44,532
Nov 3, 202526.1526.1525.4325.7925.70-1.79%40,941
Oct 31, 202526.2826.3126.0626.2626.17-0.11%28,223
Oct 30, 202526.5326.5326.0026.2926.20-1.28%17,492
Oct 29, 202526.6627.0426.5526.6326.540.72%33,101
Oct 28, 202526.2426.6826.2426.4426.351.30%65,316
Oct 27, 202526.4226.5025.9626.1026.01-1.21%8,415
Oct 24, 202526.3126.5526.1926.4226.330.99%12,910
Oct 23, 202526.0826.5926.0826.1626.071.08%66,177
Oct 22, 202525.8726.1125.4325.8825.79-1.03%40,407
Oct 21, 202527.0327.0326.1026.1526.06-4.56%119,949
Oct 20, 202527.1527.4127.0027.4027.313.20%73,924
Oct 17, 202527.0127.1026.3526.5526.46-3.28%47,822
Oct 16, 202528.1828.1827.3027.4527.35-1.89%65,467
Oct 15, 202528.4828.4827.5027.9827.88-0.04%130,607