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 14.63
  • Currency C$
  • Change 0.26
  • Percent Change 1.809 %
  • Volume 49,435
  • Fri Jul 11, 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: 14.63 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 14.63 14.40 14.40 14.63 49,435
Jul 10 14.75 14.37 14.68 14.37 83,216
Jul 9 14.62 14.49 14.49 14.59 22,183
Jul 8 14.46 14.22 14.41 14.46 57,050
Jul 7 14.37 14.23 14.26 14.37 24,860
Jul 4 14.36 14.32 14.32 14.34 8,314
Jul 3 14.37 14.26 14.26 14.29 26,338
Jul 2 14.40 14.23 14.23 14.34 29,355
Jun 30 14.26 13.98 14.03 14.26 36,055
Jun 27 14.15 13.99 14.06 14.09 10,173
Jun 26 14.10 13.92 13.96 14.10 28,588
Jun 25 14.10 13.99 14.02 14.04 15,889
Jun 24 14.37 14.03 14.36 14.03 27,740
Jun 23 14.32 14.16 14.19 14.29 20,798
Jun 20 14.27 14.14 14.22 14.17 25,329
Jun 19 14.31 14.03 14.03 14.30 41,618
Jun 18 13.90 13.65 13.65 13.89 29,070
Jun 17 13.72 13.55 13.55 13.71 16,100
Jun 16 13.66 13.55 13.63 13.64 25,275
Jun 13 13.59 13.44 13.50 13.58 13,868
Jun 12 13.51 13.38 13.38 13.51 30,269
Jun 11 13.34 13.22 13.24 13.30 34,784
Jun 10 13.24 13.05 13.05 13.24 20,789
Jun 9 13.05 13.00 13.00 13.02 6,611
Jun 6 13.09 12.93 13.09 13.03 25,703
Jun 5 13.11 12.98 13.02 13.03 33,910
Jun 4 12.98 12.87 12.94 12.96 18,911
Jun 3 12.96 12.84 12.94 12.95 16,640
Jun 2 13.01 12.89 12.97 12.94 16,611
May 30 12.98 12.80 12.91 12.98 21,548