Skip to main content
iShares S&P/TSX Global Base Metals Index ETF (TSX:XBM)
Canada flag Canada · Delayed Price · Currency is CAD
27.85
-0.20 (-0.71%)
At close: Dec 5, 2025

TSX:XBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.3528.3527.8327.8527.85-0.71%20,926
Dec 4, 202528.0128.1927.8628.0528.050.32%39,368
Dec 3, 202527.4928.0527.4227.9627.963.52%48,685
Dec 2, 202527.1727.1726.6627.0127.010.07%94,548
Dec 1, 202527.4227.4226.9726.9926.99-0.66%25,729
Nov 28, 202526.7127.2026.7027.1727.171.76%36,042
Nov 27, 202526.6126.7026.5526.7026.700.34%2,263
Nov 26, 202526.1726.7626.1726.6126.612.46%191,815
Nov 25, 202525.8326.1225.8325.9725.971.13%53,551
Nov 24, 202524.9325.6924.9325.6825.683.09%45,699
Nov 21, 202524.6425.0124.3324.9124.911.67%42,377
Nov 20, 202525.8525.9024.4724.5024.50-4.15%77,817
Nov 19, 202525.2425.7725.2425.5625.562.53%68,475
Nov 18, 202525.3025.3024.8524.9324.93-1.62%31,258
Nov 17, 202525.6025.8325.1825.3425.34-1.17%34,346
Nov 14, 202525.1525.9625.0825.6425.64-0.70%71,963
Nov 13, 202526.6726.6725.6625.8225.82-3.11%38,241
Nov 12, 202526.3926.7526.3926.6526.651.99%19,375
Nov 11, 202526.4426.4425.9526.1326.13-1.02%6,348
Nov 10, 202526.3426.5726.2826.4026.402.72%40,486
Nov 7, 202525.1825.7625.1525.7025.701.10%21,605
Nov 6, 202525.4125.6425.3525.4225.420.43%7,120
Nov 5, 202524.8825.3724.8825.3125.312.18%42,343
Nov 4, 202525.2325.2324.7324.7724.77-3.96%44,532
Nov 3, 202526.1526.1525.4325.7925.79-1.79%40,941
Oct 31, 202526.2826.3126.0626.2626.26-0.11%28,223
Oct 30, 202526.5326.5326.0026.2926.29-1.28%17,492
Oct 29, 202526.6627.0426.5526.6326.630.72%33,101
Oct 28, 202526.2426.6826.2426.4426.441.30%65,316
Oct 27, 202526.4226.5025.9626.1026.10-1.21%8,415
Oct 24, 202526.3126.5526.1926.4226.420.99%12,910
Oct 23, 202526.0826.5926.0826.1626.161.08%66,177
Oct 22, 202525.8726.1125.4325.8825.88-1.03%40,407
Oct 21, 202527.0327.0326.1026.1526.15-4.56%119,949
Oct 20, 202527.1527.4127.0027.4027.403.20%73,924
Oct 17, 202527.0127.1026.3526.5526.55-3.28%47,822
Oct 16, 202528.1828.1827.3027.4527.45-1.89%65,467
Oct 15, 202528.4828.4827.5027.9827.98-0.04%130,607
Oct 14, 202527.4128.2327.2527.9927.996.34%104,583
Oct 10, 202527.2527.3926.3026.3226.32-2.91%47,442
Oct 9, 202527.7927.8226.9027.1127.110.18%32,540
Oct 8, 202526.6327.1026.6327.0627.063.40%74,762
Oct 7, 202526.5126.7526.1026.1726.17-0.04%37,860
Oct 6, 202526.3526.6226.1826.1826.180.38%54,326
Oct 3, 202525.9826.3425.9526.0826.081.44%13,917
Oct 2, 202525.8025.8725.4125.7125.710.47%34,284
Oct 1, 202525.3625.6625.3125.5925.591.39%45,945
Sep 30, 202525.2225.2424.9625.2425.24-0.04%75,142
Sep 29, 202524.7625.3624.7625.2525.253.23%22,986
Sep 26, 202524.3024.4924.2924.4624.460.58%13,153
Sep 25, 202524.0624.4323.9824.3224.320.83%35,872
Sep 24, 202524.0824.6124.0324.1224.121.77%58,269
Sep 23, 202523.8023.9523.6223.7023.700.13%22,080
Sep 22, 202523.5023.6923.4823.6723.670.90%7,137
Sep 19, 202523.3323.4823.2523.4623.461.38%42,452
Sep 18, 202523.2623.2622.9823.1423.140.22%37,884
Sep 17, 202523.1823.4022.8923.0923.09-0.73%65,915
Sep 16, 202523.4723.4723.2523.2623.26-0.85%5,188
Sep 15, 202523.1323.5023.1323.4623.461.51%10,667
Sep 12, 202523.1223.2022.9823.1123.110.35%60,573
Sep 11, 202522.7223.1022.7223.0323.031.99%36,644
Sep 10, 202522.5722.6422.5322.5822.580.89%21,966
Sep 9, 202522.7822.9922.3822.3822.38-0.31%19,177
Sep 8, 202522.5022.5022.2222.4522.450.04%9,149
Sep 5, 202522.2022.4922.0622.4422.441.91%20,440
Sep 4, 202522.1722.1721.8022.0222.02-1.26%44,515
Sep 3, 202521.9222.3921.9222.3022.301.92%10,228
Sep 2, 202521.8121.8821.4621.8821.88-0.77%14,829
Aug 29, 202522.0522.1021.8822.0522.050.36%27,380
Aug 28, 202521.9421.9921.9421.9721.970.78%9,121
Aug 27, 202521.7421.8321.7421.8021.80-0.82%33,790
Aug 26, 202521.9322.0621.8021.9821.980.14%27,073
Aug 25, 202521.8122.0221.8121.9521.950.60%33,927
Aug 22, 202521.1621.8821.1621.8221.823.02%85,899
Aug 21, 202520.8421.1820.8421.1821.181.44%1,790
Aug 20, 202520.8620.9020.7720.8820.88-0.62%22,443
Aug 19, 202521.3121.3120.9521.0121.01-0.94%17,467
Aug 18, 202521.3821.3821.2021.2121.21-1.62%6,715
Aug 15, 202521.6321.6321.5421.5621.56-0.09%16,677
Aug 14, 202521.5021.5821.3321.5821.58-0.42%11,707
Aug 13, 202521.6521.8221.5121.6721.671.17%27,249
Aug 12, 202521.4221.4421.3421.4221.422.10%10,549
Aug 11, 202521.4021.5020.9720.9820.98-1.55%49,028
Aug 8, 202521.1321.4221.1321.3121.311.96%19,681
Aug 7, 202520.7020.9220.6420.9020.902.30%18,517
Aug 6, 202520.6120.6420.4220.4320.43-0.29%22,494
Aug 5, 202520.2420.5020.1920.4920.492.60%30,854
Aug 1, 202520.0720.1019.8919.9719.97-1.43%9,231
Jul 31, 202519.7720.3419.7720.2620.261.00%5,785
Jul 30, 202520.5520.6719.8320.0620.06-3.56%29,605
Jul 29, 202520.7620.8320.6020.8020.80-0.53%4,608
Jul 28, 202520.9920.9920.7020.9120.91-0.43%17,720
Jul 25, 202521.2321.2320.9121.0021.00-1.29%43,930
Jul 24, 202521.5221.5221.2221.2821.28-1.50%22,496
Jul 23, 202521.5721.7621.4621.6021.600.51%44,840
Jul 22, 202521.3321.5321.0221.4921.491.85%82,111
Jul 21, 202521.1821.4021.0621.1021.100.86%20,799
Jul 18, 202520.8521.0120.7720.9220.92-34,532
Jul 17, 202520.7521.0020.6420.9220.921.60%34,946
Jul 16, 202520.8020.8020.4420.5920.59-0.39%8,180