Toronto - Delayed Quote CAD
iShares S&P/TSX Energy Transition Materials Index ETF (XETM.TO)
31.04
-3.74
(-10.75%)
At close: April 9 at 1:19:44 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 30.83 | 31.04 | 30.83 | 31.04 | 31.04 | 1,540 |
| Apr 8, 2025 | 30.95 | 30.95 | 30.39 | 30.39 | 30.39 | 200 |
| Apr 7, 2025 | 31.96 | 31.96 | 31.53 | 31.65 | 31.65 | 2,002 |
| Apr 4, 2025 | 31.69 | 31.69 | 31.67 | 31.67 | 31.67 | 6,641 |
| Apr 3, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 181 |
| Apr 2, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 118 |
| Mar 20, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 150 |
| Mar 5, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 100 |
| Mar 3, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 1,000 |
| Feb 25, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 131 |
| Feb 24, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 100 |
| Feb 18, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 100 |
| Feb 13, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 208 |
| Jan 28, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 100 |
| Jan 20, 2025 | 41.31 | 41.31 | 41.27 | 41.27 | 41.27 | 2,502 |
| Jan 13, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 110 |
| Jan 8, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 190 |
| Jan 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 122 |
| Dec 24, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 100 |
| Dec 30, 2024 | 0.14663 Dividend | |||||
| Dec 23, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 100 |
| Dec 20, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 100 |
| Dec 16, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 100 |
| Dec 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 119 |
| Dec 12, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 100 |
| Dec 11, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 136 |
| Dec 6, 2024 | 44.42 | 44.42 | 44.17 | 44.22 | 44.22 | 800 |
| Dec 5, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 100 |
| Dec 4, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 500 |
| Nov 28, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 100 |
| Nov 25, 2024 | 44.03 | 44.13 | 44.03 | 44.13 | 44.13 | 300 |
| Nov 20, 2024 | 44.19 | 44.19 | 43.94 | 43.94 | 43.94 | 610 |
| Nov 19, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 175 |
| Nov 13, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 100 |
| Nov 11, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 30 |
| Nov 8, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 200 |
| Nov 6, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 503 |
| Nov 4, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 101 |
| Oct 30, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 200 |
| Oct 29, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 100 |
| Oct 17, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 100 |
| Oct 15, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 167 |
| Oct 11, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 300 |
| Oct 10, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 100 |
| Oct 9, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 100 |
| Oct 3, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 500 |
| Sep 25, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 201 |
| Sep 19, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 100 |
| Sep 16, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 151 |
| Sep 13, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 200 |
| Sep 11, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 100 |
| Sep 9, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 300 |
| Sep 6, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 100 |
| Sep 3, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 175 |
| Aug 21, 2024 | 38.45 | 38.69 | 38.45 | 38.69 | 38.69 | 1,300 |
| Aug 20, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 150 |
| Aug 19, 2024 | 38.00 | 38.38 | 38.00 | 38.38 | 38.38 | 400 |
| Aug 2, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 151 |
| Aug 1, 2024 | 40.43 | 40.43 | 39.75 | 39.75 | 39.75 | 447 |
| Jul 31, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 303 |
| Jul 30, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 300 |
| Jul 29, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 500 |
| Jul 25, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 120 |
| Jul 23, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 100 |
| Jul 16, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 500 |
| Jul 12, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 100 |
| Jul 10, 2024 | 43.02 | 43.02 | 42.85 | 42.85 | 42.85 | 300 |
| Jul 5, 2024 | 43.01 | 43.01 | 42.93 | 42.93 | 42.93 | 1,200 |
| Jul 3, 2024 | 42.89 | 42.89 | 42.88 | 42.88 | 42.88 | 400 |
| Jun 26, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 200 |
| Jun 25, 2024 | 0.134 Dividend | |||||
| Jun 25, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 500 |
| Jun 14, 2024 | 41.23 | 41.34 | 41.23 | 41.34 | 41.34 | 200 |
| Jun 11, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 186 |
| May 30, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 100 |
| May 22, 2024 | 46.23 | 46.23 | 46.16 | 46.16 | 46.16 | 4,024 |
| May 15, 2024 | 46.43 | 46.43 | 45.74 | 45.74 | 45.74 | 1,134 |
| May 14, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 100 |
| May 8, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 100 |
| May 3, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 400 |
| Apr 26, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 147 |
| Apr 18, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 100 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%