The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

iShares S&P/TSX CappedMaterial

  • XMA
  • TSX
  • Financial Services
  • Latest 14.21
  • Currency C$
  • Change -0.39
  • Percent Change -2.671 %
  • Volume 121,403
  • Tue Sep 2, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.21 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 14.29 14.20 14.29 14.21 121,403
Aug 29 14.60 14.29 14.33 14.60 30,913
Aug 28 14.37 14.33 14.36 14.35 7,958
Aug 27 14.49 14.32 14.49 14.35 13,176
Aug 26 14.49 14.39 14.42 14.47 55,235
Aug 25 14.39 14.32 14.37 14.34 19,509
Aug 22 14.44 14.35 14.41 14.38 10,304
Aug 21 14.55 14.37 14.55 14.41 30,506
Aug 20 14.72 14.57 14.60 14.68 28,690
Aug 19 14.67 14.58 14.65 14.62 30,550
Aug 18 14.61 14.49 14.50 14.59 22,565
Aug 15 14.53 14.38 14.38 14.50 7,010
Aug 14 14.68 14.50 14.65 14.55 14,179
Aug 13 14.73 14.66 14.71 14.68 19,828
Aug 12 14.77 14.59 14.59 14.69 30,321
Aug 11 14.62 14.52 14.52 14.55 13,870
Aug 8 14.57 14.49 14.51 14.51 9,443
Aug 7 14.52 14.41 14.52 14.46 7,228
Aug 6 14.55 14.48 14.48 14.52 18,657
Aug 5 14.40 14.22 14.34 14.38 13,111
Aug 1 14.56 14.31 14.50 14.40 9,016
Jul 31 14.60 14.39 14.53 14.42 24,875
Jul 30 14.70 14.62 14.70 14.66 25,117
Jul 29 14.78 14.71 14.77 14.71 24,370
Jul 28 14.74 14.59 14.59 14.70 15,864
Jul 25 14.65 14.30 14.30 14.64 25,524
Jul 24 14.46 14.32 14.46 14.32 34,356
Jul 23 14.53 14.40 14.40 14.44 14,166
Jul 22 14.48 14.41 14.45 14.43 24,542
Jul 21 14.51 14.37 14.50 14.44 14,417