iShares S&P/TSX Global Base Metals Index ETF (TSX:XBM)
Canada
· Delayed Price · Currency is CAD 21.56
-0.02 (-0.09%)
Aug 15, 2025, 3:59 PM EDT
TSX:XBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.63 | 21.63 | 21.54 | 21.58 | 21.58 | - | 12,050 |
| Aug 14, 2025 | 21.50 | 21.58 | 21.33 | 21.58 | 21.58 | -0.42% | 11,707 |
| Aug 13, 2025 | 21.65 | 21.82 | 21.51 | 21.67 | 21.67 | 1.17% | 27,249 |
| Aug 12, 2025 | 21.42 | 21.44 | 21.34 | 21.42 | 21.42 | 2.10% | 10,549 |
| Aug 11, 2025 | 21.40 | 21.50 | 20.97 | 20.98 | 20.98 | -1.55% | 49,028 |
| Aug 8, 2025 | 21.13 | 21.42 | 21.13 | 21.31 | 21.31 | 1.96% | 19,700 |
| Aug 7, 2025 | 20.70 | 20.92 | 20.64 | 20.90 | 20.90 | 2.30% | 18,517 |
| Aug 6, 2025 | 20.61 | 20.64 | 20.42 | 20.43 | 20.43 | -0.29% | 22,500 |
| Aug 5, 2025 | 20.24 | 20.50 | 20.19 | 20.49 | 20.49 | 2.60% | 30,900 |
| Aug 1, 2025 | 20.07 | 20.10 | 19.89 | 19.97 | 19.97 | -1.43% | 9,231 |
| Jul 31, 2025 | 19.77 | 20.34 | 19.77 | 20.26 | 20.26 | 1.00% | 5,800 |
| Jul 30, 2025 | 20.55 | 20.67 | 19.83 | 20.06 | 20.06 | -3.56% | 29,605 |
| Jul 29, 2025 | 20.76 | 20.83 | 20.60 | 20.80 | 20.80 | -0.53% | 4,608 |
| Jul 28, 2025 | 20.99 | 20.99 | 20.70 | 20.91 | 20.91 | -0.43% | 17,720 |
| Jul 25, 2025 | 21.23 | 21.23 | 20.91 | 21.00 | 21.00 | -1.32% | 43,930 |
| Jul 24, 2025 | 21.52 | 21.52 | 21.22 | 21.28 | 21.28 | -1.48% | 22,500 |
| Jul 23, 2025 | 21.57 | 21.76 | 21.46 | 21.60 | 21.60 | 0.51% | 44,840 |
| Jul 22, 2025 | 21.33 | 21.53 | 21.02 | 21.49 | 21.49 | 1.85% | 82,111 |
| Jul 21, 2025 | 21.18 | 21.40 | 21.06 | 21.10 | 21.10 | 0.86% | 20,800 |
| Jul 18, 2025 | 20.85 | 21.01 | 20.77 | 20.92 | 20.92 | - | 34,532 |
| Jul 17, 2025 | 20.75 | 21.00 | 20.64 | 20.92 | 20.92 | 1.60% | 34,946 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.44 | 20.59 | 20.59 | -0.39% | 8,200 |
| Jul 15, 2025 | 20.84 | 20.84 | 20.53 | 20.67 | 20.67 | -0.43% | 25,600 |
| Jul 14, 2025 | 20.78 | 20.78 | 20.58 | 20.76 | 20.76 | -0.57% | 25,800 |
| Jul 11, 2025 | 20.76 | 20.88 | 20.69 | 20.88 | 20.88 | -0.43% | 57,800 |
| Jul 10, 2025 | 20.35 | 21.03 | 20.35 | 20.97 | 20.97 | 3.61% | 81,205 |
| Jul 9, 2025 | 20.62 | 20.62 | 20.20 | 20.24 | 20.24 | -1.27% | 22,634 |
| Jul 8, 2025 | 20.58 | 21.02 | 20.41 | 20.50 | 20.50 | 0.34% | 43,333 |
| Jul 7, 2025 | 20.44 | 20.54 | 20.33 | 20.43 | 20.43 | -1.30% | 73,041 |
| Jul 4, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | -0.14% | 10,825 |
| Jul 3, 2025 | 20.74 | 20.79 | 20.60 | 20.73 | 20.73 | -0.43% | 15,308 |
| Jul 2, 2025 | 20.27 | 21.00 | 20.27 | 20.82 | 20.82 | 3.94% | 44,200 |
| Jun 30, 2025 | 20.07 | 20.10 | 20.00 | 20.03 | 20.03 | -0.30% | 8,630 |
| Jun 27, 2025 | 20.18 | 20.26 | 20.05 | 20.09 | 20.09 | -1.47% | 2,800 |
| Jun 26, 2025 | 19.69 | 20.40 | 19.69 | 20.39 | 20.39 | 4.89% | 28,012 |
| Jun 25, 2025 | 19.50 | 19.50 | 19.39 | 19.44 | 19.44 | -0.82% | 5,340 |
| Jun 24, 2025 | 19.53 | 19.61 | 19.52 | 19.60 | 19.45 | 1.29% | 13,400 |
| Jun 23, 2025 | 19.10 | 19.35 | 19.10 | 19.35 | 19.20 | 0.99% | 7,200 |
| Jun 20, 2025 | 19.31 | 19.31 | 19.16 | 19.16 | 19.01 | -0.88% | 2,214 |
| Jun 19, 2025 | 19.50 | 19.50 | 19.33 | 19.33 | 19.18 | -0.92% | 11,314 |
| Jun 18, 2025 | 19.66 | 19.67 | 19.51 | 19.51 | 19.36 | 0.67% | 9,400 |
| Jun 17, 2025 | 19.40 | 19.45 | 19.36 | 19.38 | 19.23 | -0.87% | 31,200 |
| Jun 16, 2025 | 19.31 | 19.63 | 19.31 | 19.55 | 19.40 | 2.30% | 31,200 |
| Jun 13, 2025 | 19.09 | 19.21 | 18.95 | 19.11 | 18.96 | -0.68% | 29,123 |
| Jun 12, 2025 | 19.18 | 19.38 | 19.02 | 19.24 | 19.09 | -0.88% | 11,627 |
| Jun 11, 2025 | 19.66 | 19.66 | 19.36 | 19.41 | 19.26 | -1.57% | 29,000 |
| Jun 10, 2025 | 19.66 | 19.72 | 19.58 | 19.72 | 19.57 | 0.05% | 20,914 |
| Jun 9, 2025 | 19.53 | 19.85 | 19.53 | 19.71 | 19.56 | 1.13% | 12,820 |
| Jun 6, 2025 | 19.63 | 19.70 | 19.49 | 19.49 | 19.34 | -0.05% | 20,400 |
| Jun 5, 2025 | 19.37 | 19.68 | 19.37 | 19.50 | 19.35 | 2.42% | 18,300 |