iShares S&P/TSX Capped Materials Index ETF (TSX:XMA)
Canada
· Delayed Price · Currency is CAD 39.62
-0.55 (-1.37%)
At close: Dec 5, 2025
TSX:XMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.39 | 40.68 | 39.61 | 39.62 | 39.62 | -1.37% | 15,455 |
| Dec 4, 2025 | 39.80 | 40.18 | 39.72 | 40.17 | 40.17 | 0.50% | 6,194 |
| Dec 3, 2025 | 40.18 | 40.32 | 39.82 | 39.97 | 39.97 | 0.13% | 52,885 |
| Dec 2, 2025 | 40.44 | 40.44 | 39.03 | 39.92 | 39.92 | -1.89% | 20,689 |
| Dec 1, 2025 | 40.97 | 41.00 | 40.56 | 40.69 | 40.69 | 0.22% | 23,529 |
| Nov 28, 2025 | 40.10 | 40.70 | 40.10 | 40.60 | 40.60 | 2.04% | 28,900 |
| Nov 27, 2025 | 39.69 | 39.82 | 39.69 | 39.79 | 39.79 | 0.08% | 6,288 |
| Nov 26, 2025 | 38.77 | 39.82 | 38.77 | 39.76 | 39.76 | 3.57% | 14,895 |
| Nov 25, 2025 | 38.23 | 38.58 | 38.17 | 38.39 | 38.39 | 0.55% | 27,393 |
| Nov 24, 2025 | 36.70 | 38.19 | 36.70 | 38.18 | 38.18 | 4.92% | 20,409 |
| Nov 21, 2025 | 35.92 | 36.61 | 35.78 | 36.39 | 36.39 | 1.03% | 26,666 |
| Nov 20, 2025 | 37.83 | 38.00 | 36.02 | 36.02 | 36.02 | -4.43% | 11,378 |
| Nov 19, 2025 | 38.06 | 38.10 | 37.52 | 37.69 | 37.69 | 1.26% | 11,381 |
| Nov 18, 2025 | 37.35 | 37.51 | 36.94 | 37.22 | 37.22 | 0.16% | 15,795 |
| Nov 17, 2025 | 37.55 | 37.76 | 36.98 | 37.16 | 37.16 | -1.48% | 13,645 |
| Nov 14, 2025 | 36.44 | 37.89 | 36.44 | 37.72 | 37.72 | -0.24% | 24,236 |
| Nov 13, 2025 | 38.77 | 38.77 | 37.76 | 37.81 | 37.81 | -2.30% | 21,547 |
| Nov 12, 2025 | 37.94 | 38.75 | 37.94 | 38.70 | 38.70 | 3.59% | 30,816 |
| Nov 11, 2025 | 37.40 | 37.40 | 36.93 | 37.36 | 37.36 | 0.48% | 19,440 |
| Nov 10, 2025 | 36.89 | 37.28 | 36.85 | 37.18 | 37.18 | 4.06% | 16,907 |
| Nov 7, 2025 | 35.37 | 35.74 | 35.00 | 35.73 | 35.73 | 1.05% | 7,790 |
| Nov 6, 2025 | 35.45 | 35.85 | 35.33 | 35.36 | 35.36 | 0.45% | 33,041 |
| Nov 5, 2025 | 34.85 | 35.25 | 34.83 | 35.20 | 35.20 | 2.56% | 15,744 |
| Nov 4, 2025 | 34.65 | 34.82 | 34.32 | 34.32 | 34.32 | -3.27% | 11,237 |
| Nov 3, 2025 | 35.47 | 35.54 | 35.22 | 35.48 | 35.48 | -0.08% | 15,566 |
| Oct 31, 2025 | 35.72 | 35.76 | 35.24 | 35.51 | 35.51 | -0.59% | 10,245 |
| Oct 30, 2025 | 35.05 | 35.82 | 35.00 | 35.72 | 35.72 | 1.77% | 19,828 |
| Oct 29, 2025 | 35.68 | 35.68 | 34.97 | 35.10 | 35.10 | 0.34% | 75,501 |
| Oct 28, 2025 | 34.23 | 35.12 | 34.23 | 34.98 | 34.98 | 0.95% | 60,433 |
| Oct 27, 2025 | 35.05 | 35.20 | 34.20 | 34.65 | 34.65 | -3.48% | 57,806 |
| Oct 24, 2025 | 35.53 | 36.09 | 35.53 | 35.90 | 35.90 | 0.25% | 25,206 |
| Oct 23, 2025 | 36.17 | 36.17 | 35.80 | 35.81 | 35.81 | 0.65% | 17,568 |
| Oct 22, 2025 | 34.75 | 35.58 | 34.75 | 35.58 | 35.58 | 0.31% | 25,051 |
| Oct 21, 2025 | 36.47 | 36.64 | 35.30 | 35.47 | 35.47 | -8.13% | 135,775 |
| Oct 20, 2025 | 38.49 | 38.71 | 38.41 | 38.61 | 38.61 | 2.22% | 16,339 |
| Oct 17, 2025 | 39.51 | 39.51 | 37.26 | 37.77 | 37.77 | -6.00% | 40,853 |
| Oct 16, 2025 | 39.73 | 40.44 | 39.53 | 40.18 | 40.18 | 2.01% | 23,386 |
| Oct 15, 2025 | 38.69 | 39.49 | 38.69 | 39.39 | 39.39 | 3.12% | 20,167 |
| Oct 14, 2025 | 37.78 | 38.56 | 37.78 | 38.20 | 38.20 | 3.13% | 72,210 |
| Oct 10, 2025 | 37.30 | 37.37 | 36.85 | 37.04 | 37.04 | -0.24% | 23,086 |
| Oct 9, 2025 | 38.52 | 38.52 | 36.80 | 37.13 | 37.13 | -2.85% | 25,576 |
| Oct 8, 2025 | 38.21 | 38.24 | 37.85 | 38.22 | 38.22 | 1.78% | 13,798 |
| Oct 7, 2025 | 38.27 | 38.27 | 37.45 | 37.55 | 37.55 | -1.37% | 13,466 |
| Oct 6, 2025 | 38.03 | 38.42 | 38.03 | 38.07 | 38.07 | 0.98% | 24,204 |
| Oct 3, 2025 | 37.76 | 37.85 | 37.50 | 37.70 | 37.70 | 0.45% | 26,804 |
| Oct 2, 2025 | 38.00 | 38.00 | 36.68 | 37.53 | 37.53 | -0.64% | 27,692 |
| Oct 1, 2025 | 37.60 | 37.96 | 37.60 | 37.77 | 37.77 | 1.12% | 46,328 |
| Sep 30, 2025 | 36.80 | 37.48 | 36.80 | 37.35 | 37.35 | 0.54% | 74,178 |
| Sep 29, 2025 | 37.41 | 37.59 | 36.99 | 37.15 | 37.15 | 1.25% | 42,645 |
| Sep 26, 2025 | 36.12 | 36.69 | 36.04 | 36.69 | 36.69 | 1.89% | 36,693 |
| Sep 25, 2025 | 35.69 | 36.05 | 35.57 | 36.01 | 36.01 | 1.01% | 27,786 |
| Sep 24, 2025 | 36.09 | 36.09 | 35.65 | 35.65 | 35.65 | -0.86% | 4,260 |
| Sep 23, 2025 | 36.21 | 36.34 | 35.86 | 35.96 | 35.93 | 0.06% | 30,558 |
| Sep 22, 2025 | 35.72 | 36.01 | 35.39 | 35.94 | 35.91 | 2.39% | 29,362 |
| Sep 19, 2025 | 34.29 | 35.12 | 34.29 | 35.10 | 35.07 | 3.91% | 18,422 |
| Sep 18, 2025 | 33.57 | 33.78 | 33.36 | 33.78 | 33.75 | 0.33% | 34,968 |
| Sep 17, 2025 | 33.30 | 34.05 | 33.21 | 33.67 | 33.64 | -0.09% | 26,560 |
| Sep 16, 2025 | 34.33 | 34.33 | 33.69 | 33.70 | 33.67 | -1.92% | 27,460 |
| Sep 15, 2025 | 34.20 | 34.53 | 34.20 | 34.36 | 34.33 | 0.26% | 23,659 |
| Sep 12, 2025 | 34.56 | 34.56 | 34.15 | 34.27 | 34.24 | -0.20% | 9,490 |
| Sep 11, 2025 | 33.95 | 34.34 | 33.93 | 34.34 | 34.31 | 1.03% | 25,171 |
| Sep 10, 2025 | 33.80 | 34.01 | 33.77 | 33.99 | 33.96 | 1.68% | 12,843 |
| Sep 9, 2025 | 33.83 | 33.83 | 33.38 | 33.43 | 33.40 | -0.15% | 23,055 |
| Sep 8, 2025 | 33.49 | 33.51 | 33.14 | 33.48 | 33.45 | 1.42% | 20,562 |
| Sep 5, 2025 | 32.62 | 33.12 | 32.62 | 33.01 | 32.98 | 2.52% | 16,100 |
| Sep 4, 2025 | 32.03 | 32.23 | 32.01 | 32.20 | 32.17 | -0.03% | 4,398 |
| Sep 3, 2025 | 32.33 | 32.46 | 32.15 | 32.21 | 32.18 | 1.00% | 7,171 |
| Sep 2, 2025 | 31.94 | 32.04 | 31.45 | 31.89 | 31.86 | 1.33% | 25,516 |
| Aug 29, 2025 | 30.95 | 31.50 | 30.94 | 31.47 | 31.44 | 2.41% | 18,753 |
| Aug 28, 2025 | 30.92 | 30.92 | 30.60 | 30.73 | 30.70 | -0.10% | 4,031 |
| Aug 27, 2025 | 30.87 | 30.87 | 30.65 | 30.76 | 30.73 | -0.68% | 3,243 |
| Aug 26, 2025 | 30.61 | 31.01 | 30.54 | 30.97 | 30.94 | 1.41% | 12,855 |
| Aug 25, 2025 | 30.59 | 30.67 | 30.49 | 30.54 | 30.51 | - | 10,965 |
| Aug 22, 2025 | 30.14 | 30.64 | 30.14 | 30.54 | 30.51 | 1.36% | 7,675 |
| Aug 21, 2025 | 29.71 | 30.14 | 29.71 | 30.13 | 30.10 | 2.07% | 17,664 |
| Aug 20, 2025 | 29.30 | 29.52 | 29.18 | 29.52 | 29.49 | 2.00% | 4,179 |
| Aug 19, 2025 | 29.15 | 29.15 | 28.94 | 28.94 | 28.91 | -1.63% | 3,191 |
| Aug 18, 2025 | 29.55 | 29.55 | 29.33 | 29.42 | 29.39 | -0.27% | 12,655 |
| Aug 15, 2025 | 29.18 | 29.57 | 29.18 | 29.50 | 29.47 | 0.65% | 16,951 |
| Aug 14, 2025 | 29.35 | 29.49 | 29.14 | 29.31 | 29.28 | -0.14% | 9,104 |
| Aug 13, 2025 | 29.51 | 29.62 | 29.32 | 29.35 | 29.32 | -0.10% | 8,342 |
| Aug 12, 2025 | 29.25 | 29.38 | 29.04 | 29.38 | 29.35 | 1.03% | 5,342 |
| Aug 11, 2025 | 28.70 | 29.11 | 28.70 | 29.08 | 29.05 | -0.58% | 10,372 |
| Aug 8, 2025 | 29.39 | 29.47 | 29.09 | 29.25 | 29.22 | 0.58% | 32,706 |
| Aug 7, 2025 | 29.14 | 29.30 | 28.96 | 29.08 | 29.05 | 0.97% | 20,334 |
| Aug 6, 2025 | 28.74 | 28.83 | 28.67 | 28.80 | 28.77 | 0.35% | 4,374 |
| Aug 5, 2025 | 27.92 | 28.70 | 27.92 | 28.70 | 28.67 | 5.90% | 18,406 |
| Aug 1, 2025 | 27.41 | 27.45 | 27.00 | 27.10 | 27.08 | -0.51% | 7,897 |
| Jul 31, 2025 | 27.14 | 27.44 | 27.09 | 27.24 | 27.22 | 0.89% | 12,263 |
| Jul 30, 2025 | 27.48 | 27.61 | 27.00 | 27.00 | 26.98 | -2.03% | 14,980 |
| Jul 29, 2025 | 27.29 | 27.63 | 27.29 | 27.56 | 27.53 | 0.95% | 7,414 |
| Jul 28, 2025 | 27.56 | 27.56 | 27.00 | 27.30 | 27.27 | -1.12% | 19,539 |
| Jul 25, 2025 | 27.47 | 27.64 | 27.46 | 27.61 | 27.58 | -0.14% | 2,817 |
| Jul 24, 2025 | 27.61 | 27.90 | 27.61 | 27.65 | 27.62 | -1.25% | 8,734 |
| Jul 23, 2025 | 28.15 | 28.29 | 27.94 | 28.00 | 27.97 | -0.46% | 15,418 |
| Jul 22, 2025 | 27.90 | 28.19 | 27.89 | 28.13 | 28.10 | 2.57% | 9,383 |
| Jul 21, 2025 | 27.17 | 27.68 | 27.17 | 27.43 | 27.40 | 2.18% | 15,513 |
| Jul 18, 2025 | 27.12 | 27.12 | 26.84 | 26.84 | 26.82 | -0.59% | 7,640 |
| Jul 17, 2025 | 26.85 | 27.06 | 26.75 | 27.00 | 26.98 | -0.26% | 16,242 |
| Jul 16, 2025 | 27.31 | 27.31 | 27.02 | 27.07 | 27.05 | -0.62% | 16,256 |