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 14.66
  • Currency C$
  • Change -0.05
  • Percent Change -0.34 %
  • Volume 25,117
  • Wed Jul 30, 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: 14.66 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
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
Jul 18 14.48 14.38 14.39 14.48 14,002
Jul 17 14.55 14.38 14.39 14.55 34,831
Jul 16 14.37 14.22 14.22 14.35 18,188
Jul 15 14.56 14.18 14.46 14.19 28,266
Jul 14 14.53 14.37 14.40 14.43 52,844
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