iShares S&P/TSX Global Base Metals Index ETF (TSX:XBM)
Canada
· Delayed Price · Currency is CAD 19.24
+0.15 (0.79%)
May 13, 2025, 3:57 PM EDT
TSX:XBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.31 | 19.41 | 19.24 | 19.24 | 19.24 | 0.73% | 11,541 |
| May 12, 2025 | 19.06 | 19.37 | 18.98 | 19.10 | 19.10 | 4.43% | 26,821 |
| May 9, 2025 | 18.26 | 18.30 | 18.17 | 18.29 | 18.29 | 0.94% | 21,322 |
| May 8, 2025 | 17.85 | 18.16 | 17.85 | 18.12 | 18.12 | 1.68% | 4,600 |
| May 7, 2025 | 18.15 | 18.16 | 17.67 | 17.82 | 17.82 | -1.87% | 77,200 |
| May 6, 2025 | 17.97 | 18.16 | 17.95 | 18.16 | 18.16 | 0.78% | 2,735 |
| May 5, 2025 | 18.13 | 18.13 | 17.99 | 18.02 | 18.02 | -0.88% | 4,722 |
| May 2, 2025 | 18.09 | 18.25 | 18.08 | 18.18 | 18.18 | 2.08% | 4,000 |
| May 1, 2025 | 17.64 | 17.98 | 17.64 | 17.81 | 17.81 | 1.48% | 16,800 |
| Apr 30, 2025 | 17.59 | 17.62 | 17.10 | 17.55 | 17.55 | -3.09% | 27,339 |
| Apr 29, 2025 | 18.19 | 18.19 | 18.08 | 18.11 | 18.11 | 0.06% | 26,900 |
| Apr 28, 2025 | 18.22 | 18.25 | 17.95 | 18.10 | 18.10 | -0.71% | 8,300 |
| Apr 25, 2025 | 18.20 | 18.29 | 18.15 | 18.23 | 18.23 | -1.25% | 13,300 |
| Apr 24, 2025 | 17.80 | 18.52 | 17.80 | 18.46 | 18.46 | 4.12% | 25,708 |
| Apr 23, 2025 | 17.50 | 17.97 | 17.49 | 17.73 | 17.73 | 4.29% | 50,239 |
| Apr 22, 2025 | 16.96 | 17.14 | 16.88 | 17.00 | 17.00 | 2.35% | 30,500 |
| Apr 21, 2025 | 16.91 | 16.91 | 16.38 | 16.61 | 16.61 | -1.42% | 18,338 |
| Apr 17, 2025 | 16.94 | 17.03 | 16.75 | 16.85 | 16.85 | 0.06% | 16,013 |
| Apr 16, 2025 | 16.87 | 17.09 | 16.73 | 16.84 | 16.84 | -0.82% | 15,916 |
| Apr 15, 2025 | 17.02 | 17.17 | 16.94 | 16.98 | 16.98 | - | 26,200 |
| Apr 14, 2025 | 16.90 | 17.11 | 16.70 | 16.98 | 16.98 | 2.72% | 26,600 |
| Apr 11, 2025 | 16.17 | 16.66 | 16.08 | 16.53 | 16.53 | 4.22% | 61,300 |
| Apr 10, 2025 | 16.65 | 16.65 | 15.47 | 15.86 | 15.86 | -5.93% | 125,600 |
| Apr 9, 2025 | 15.23 | 16.99 | 14.93 | 16.86 | 16.86 | 11.29% | 115,400 |
| Apr 8, 2025 | 16.40 | 16.40 | 14.95 | 15.15 | 15.15 | -4.66% | 38,000 |
| Apr 7, 2025 | 15.28 | 16.60 | 15.12 | 15.89 | 15.89 | 1.02% | 56,800 |
| Apr 4, 2025 | 16.66 | 16.66 | 15.36 | 15.73 | 15.73 | -9.34% | 60,100 |
| Apr 3, 2025 | 18.67 | 18.67 | 17.34 | 17.35 | 17.35 | -8.78% | 50,248 |
| Apr 2, 2025 | 18.90 | 19.05 | 18.83 | 19.02 | 19.02 | - | 4,700 |
| Apr 1, 2025 | 18.94 | 19.04 | 18.77 | 19.02 | 19.02 | 0.79% | 31,600 |
| Mar 31, 2025 | 18.81 | 18.97 | 18.34 | 18.87 | 18.87 | -1.72% | 36,600 |
| Mar 28, 2025 | 19.88 | 19.88 | 19.14 | 19.20 | 19.20 | -3.71% | 17,200 |
| Mar 27, 2025 | 20.06 | 20.11 | 19.82 | 19.94 | 19.94 | -1.38% | 38,800 |
| Mar 26, 2025 | 20.92 | 20.93 | 20.14 | 20.22 | 20.22 | -3.16% | 16,821 |
| Mar 25, 2025 | 20.81 | 21.00 | 20.81 | 20.88 | 20.88 | 0.97% | 6,725 |
| Mar 24, 2025 | 20.76 | 20.87 | 20.60 | 20.68 | 20.68 | 1.12% | 16,100 |
| Mar 21, 2025 | 20.49 | 20.55 | 20.16 | 20.45 | 20.45 | -1.45% | 12,024 |
| Mar 20, 2025 | 20.81 | 21.00 | 20.71 | 20.75 | 20.75 | -0.81% | 15,419 |
| Mar 19, 2025 | 20.60 | 21.06 | 20.60 | 20.92 | 20.92 | 1.60% | 15,107 |
| Mar 18, 2025 | 20.66 | 20.66 | 20.39 | 20.59 | 20.59 | 0.29% | 47,200 |
| Mar 17, 2025 | 20.28 | 20.57 | 20.28 | 20.53 | 20.53 | 1.58% | 45,400 |
| Mar 14, 2025 | 19.82 | 20.21 | 19.82 | 20.21 | 20.21 | 2.90% | 45,631 |
| Mar 13, 2025 | 19.27 | 19.70 | 19.27 | 19.64 | 19.64 | 2.24% | 46,527 |
| Mar 12, 2025 | 19.20 | 19.29 | 19.20 | 19.21 | 19.21 | 0.84% | 21,800 |
| Mar 11, 2025 | 18.73 | 19.11 | 18.73 | 19.05 | 19.05 | 2.09% | 40,401 |
| Mar 10, 2025 | 19.16 | 19.16 | 18.45 | 18.66 | 18.66 | -3.96% | 14,300 |
| Mar 7, 2025 | 19.20 | 19.51 | 19.00 | 19.43 | 19.43 | -0.31% | 71,600 |
| Mar 6, 2025 | 19.53 | 19.72 | 19.37 | 19.49 | 19.49 | -0.56% | 15,400 |
| Mar 5, 2025 | 18.87 | 19.60 | 18.87 | 19.60 | 19.60 | 5.83% | 34,817 |
| Mar 4, 2025 | 18.51 | 18.82 | 18.11 | 18.52 | 18.52 | -0.54% | 54,822 |