Toronto - Delayed Quote
CAD
iShares S&P/TSX Capped Materials Index ETF (XMA.TO)
39.66
-2.02
(-4.85%)
At close: October 30 at 3:59:48 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
Oct 30, 2026
40.20
40.20
39.00
39.66
39.66
181,600
Oct 29, 2026
41.94
41.99
41.36
41.68
41.68
67,400
Oct 28, 2026
42.63
42.96
42.25
42.96
42.96
75,800
Oct 27, 2026
41.68
42.84
41.68
42.84
42.84
58,700
Oct 26, 2026
41.45
41.76
40.87
41.42
41.42
36,800
Oct 23, 2026
41.30
41.49
40.70
41.15
41.15
88,600
Oct 22, 2026
42.70
42.70
41.49
41.65
41.65
100,100
Oct 21, 2026
44.42
44.42
43.72
44.14
44.14
51,700
Oct 20, 2026
43.82
44.93
43.74
44.10
44.10
77,400
Oct 19, 2026
44.73
44.73
44.25
44.45
44.45
63,600
Oct 16, 2026
44.73
45.75
44.51
44.99
44.99
40,500
Oct 15, 2026
43.85
45.02
43.62
44.96
44.96
90,800
Oct 14, 2026
44.41
44.41
43.12
43.54
43.54
78,900
Oct 13, 2026
46.24
46.24
44.98
45.44
45.44
93,100
Oct 9, 2026
45.94
46.46
45.94
46.30
46.30
31,700
Oct 8, 2026
44.58
45.12
44.58
45.03
45.03
101,900
Oct 7, 2026
44.91
45.17
44.40
44.75
44.75
89,900
Oct 6, 2026
45.98
46.37
45.40
46.05
46.05
62,000
Oct 5, 2026
45.91
46.06
45.00
45.86
45.86
48,400
Oct 2, 2026
45.82
46.09
45.51
45.92
45.92
46,800
Oct 1, 2026
45.62
45.62
45.07
45.11
45.11
213,300
Sep 30, 2026
46.74
46.74
45.60
45.69
45.69
292,700
Sep 29, 2026
46.51
46.63
46.06
46.39
46.39
175,300
Sep 28, 2026
46.90
46.90
45.52
46.12
46.12
207,700
Sep 25, 2026
47.75
47.99
47.57
47.89
47.89
150,200
Sep 24, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
47.72
47.72
47.00
47.68
47.68
99,100
Sep 23, 2026
48.99
48.99
48.00
48.31
48.25
124,000
Sep 22, 2026
48.54
50.33
48.54
50.08
50.01
85,000
Sep 21, 2026
49.01
49.01
48.00
48.36
48.30
55,400
Sep 18, 2026
49.04
49.05
48.19
48.67
48.61
59,800
Sep 17, 2026
48.68
48.98
48.48
48.76
48.70
43,700
Sep 16, 2026
48.22
48.37
46.54
47.05
46.99
72,900
Sep 15, 2026
47.68
47.68
46.85
47.41
47.35
31,500
Sep 14, 2026
47.44
47.85
46.85
47.52
47.46
128,100
Sep 11, 2026
48.99
49.36
48.37
48.67
48.61
97,600
Sep 10, 2026
48.38
48.65
48.07
48.12
48.06
208,800
Sep 9, 2026
50.11
50.25
49.62
49.98
49.91
72,000
Sep 8, 2026
49.56
50.12
49.49
49.51
49.44
73,900
Sep 4, 2026
49.25
49.95
49.25
49.56
49.49
41,600
Sep 3, 2026
50.04
50.25
49.29
50.17
50.10
71,100
Sep 2, 2026
48.59
49.20
48.13
48.68
48.62
73,300
Sep 1, 2026
48.12
49.00
47.63
47.65
47.59
354,400
Aug 31, 2026
50.17
50.17
48.97
49.46
49.39
34,900
Aug 28, 2026
51.95
51.99
49.86
50.29
50.22
56,300
Aug 27, 2026
51.08
51.76
51.00
51.73
51.66
89,700
Aug 26, 2026
51.80
52.01
51.21
51.22
51.15
110,000
Aug 25, 2026
50.85
52.52
50.85
52.48
52.41
70,700
Aug 24, 2026
51.53
51.80
51.20
51.71
51.64
60,700
Aug 21, 2026
50.59
51.02
50.42
50.99
50.92
162,600
Aug 20, 2026
47.88
49.54
47.88
49.54
49.47
142,000
Aug 19, 2026
47.05
48.62
47.05
48.48
48.42
95,000
Aug 18, 2026
45.66
46.02
45.07
45.29
45.23
34,900
Aug 17, 2026
45.91
46.60
45.70
46.35
46.29
157,400
Aug 14, 2026
45.49
46.12
45.44
45.71
45.65
52,400
Aug 13, 2026
45.54
45.54
44.88
45.16
45.10
37,600
Aug 12, 2026
46.73
46.75
46.13
46.19
46.13
122,600
Aug 11, 2026
46.00
46.25
45.58
45.88
45.82
148,700
Aug 10, 2026
45.59
46.09
44.90
45.97
45.91
215,200
Aug 7, 2026
45.65
46.20
45.40
45.94
45.88
82,600
Aug 6, 2026
43.26
44.01
43.26
43.92
43.86
21,200
Aug 5, 2026
43.07
43.85
42.97
43.71
43.65
261,600
Aug 4, 2026
40.87
41.60
40.87
41.35
41.30
53,100
Jul 31, 2026
39.97
39.97
39.11
39.35
39.30
95,100
Jul 30, 2026
40.09
40.56
39.50
40.56
40.51
32,800
Jul 29, 2026
39.37
40.14
38.61
39.28
39.23
59,100
Jul 28, 2026
39.62
39.85
39.00
39.57
39.52
34,300
Jul 27, 2026
40.46
40.46
39.50
40.24
40.19
38,700
Jul 24, 2026
40.27
40.47
39.93
40.10
40.05
19,900
Jul 23, 2026
39.68
40.08
39.46
40.00
39.95
9,900
Jul 22, 2026
40.16
41.10
40.16
40.57
40.52
24,000
Jul 21, 2026
38.63
39.58
38.55
39.57
39.52
12,100
Jul 20, 2026
37.66
37.87
37.55
37.73
37.68
81,100
Jul 17, 2026
37.04
37.86
36.85
37.60
37.55
101,100
Jul 16, 2026
38.39
38.39
37.64
37.81
37.76
68,500
Jul 15, 2026
39.61
39.61
38.60
39.11
39.06
230,900
Jul 14, 2026
40.03
40.31
39.52
39.61
39.56
157,400
Jul 13, 2026
39.49
39.54
38.82
39.04
38.99
87,000
Jul 10, 2026
39.90
40.18
39.62
40.01
39.96
109,600
Jul 9, 2026
39.61
40.34
39.57
40.28
40.23
100,500
Jul 8, 2026
39.31
39.57
38.14
38.99
38.94
766,700
Jul 7, 2026
41.40
41.40
39.98
40.27
40.22
106,100
Jul 6, 2026
42.35
42.35
41.26
41.63
41.57
267,400
Jul 3, 2026
42.16
42.66
42.16
42.55
42.49
45,800
Jul 2, 2026
40.99
41.91
40.87
41.62
41.56
441,500
Jun 30, 2026
40.50
40.67
39.80
40.56
40.51
245,700
Jun 29, 2026
40.44
40.44
39.70
40.31
40.26
71,100
Jun 26, 2026
40.47
41.39
40.39
40.72
40.67
214,900
Jun 25, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
40.60
40.84
40.00
40.35
40.30
146,900
Jun 24, 2026
40.08
40.77
39.49
39.97
39.82
258,600
Jun 23, 2026
41.62
42.20
41.44
41.50
41.34
155,700
Jun 22, 2026
43.02
43.44
42.79
43.44
43.27
91,100
Jun 19, 2026
43.07
43.07
42.64
42.79
42.63
27,800
Jun 18, 2026
44.95
45.45
43.32
43.66
43.49
242,900
Jun 17, 2026
45.56
46.92
44.86
44.89
44.72
242,800
Jun 16, 2026
45.21
45.91
44.96
45.68
45.51
129,400
Jun 15, 2026
44.62
45.45
44.55
44.73
44.56
70,600
Jun 12, 2026
41.81
42.80
41.58
42.50
42.34
397,100
Jun 11, 2026
39.82
41.37
39.73
41.25
41.09
138,100
Jun 10, 2026
39.46
40.62
39.38
39.46
39.31
274,900
Jun 9, 2026
42.12
42.30
39.90
41.11
40.95
372,700
Jun 8, 2026
42.13
42.39
41.70
41.80
41.64
200,300
Jun 5, 2026
44.52
44.52
41.68
41.83
41.67
598,500
Jun 4, 2026
45.28
45.94
45.28
45.55
45.38
153,100
Jun 3, 2026
45.51
45.61
44.83
44.84
44.67
259,700
Jun 2, 2026
46.05
46.30
45.41
46.29
46.11
158,600
Jun 1, 2026
45.35
45.85
44.34
45.61
45.44
410,300
May 29, 2026
45.27
46.28
45.00
46.16
45.98
320,600
May 28, 2026
43.92
45.40
43.54
45.20
45.03
282,100
May 27, 2026
44.44
44.78
44.24
44.24
44.07
233,200
May 26, 2026
44.74
45.30
44.74
45.26
45.09
241,400
May 25, 2026
44.55
45.66
44.55
45.66
45.49
47,300
May 22, 2026
44.05
44.10
43.30
43.74
43.57
106,700
May 21, 2026
43.21
44.54
43.09
44.02
43.85
185,900
May 20, 2026
43.23
44.01
42.83
43.80
43.63
351,800
May 19, 2026
43.68
43.68
42.68
42.78
42.62
306,700
May 15, 2026
45.48
45.48
44.05
44.51
44.34
193,200
May 14, 2026
48.13
48.13
47.00
47.35
47.17
80,400
May 13, 2026
48.12
48.55
47.50
48.20
48.02
104,500
May 12, 2026
47.36
48.50
46.40
48.50
48.31
216,100
May 11, 2026
46.92
48.37
46.92
47.97
47.79
220,100
May 8, 2026
45.66
46.70
45.66
46.48
46.30
170,900
May 7, 2026
46.28
46.81
44.92
44.92
44.75
420,900
May 6, 2026
44.40
45.38
44.40
45.30
45.13
217,400
May 5, 2026
43.18
43.20
42.57
42.58
42.42
230,800
May 4, 2026
42.86
43.10
42.34
42.42
42.26
387,800
May 1, 2026
43.41
43.73
42.98
43.10
42.94
480,900
Apr 30, 2026
44.08
44.08
43.38
43.63
43.46
284,300
Apr 29, 2026
43.67
43.69
42.90
42.97
42.81
347,900
Apr 28, 2026
44.99
45.00
43.73
44.00
43.83
174,700
Apr 27, 2026
45.88
45.97
45.39
45.77
45.60
198,400
Apr 24, 2026
46.57
46.59
46.12
46.30
46.12
136,200
Apr 23, 2026
46.56
46.94
45.52
46.22
46.04
97,100
Apr 22, 2026
47.30
47.30
46.84
46.94
46.76
104,100
Apr 21, 2026
48.60
48.60
46.25
46.25
46.07
208,000
Apr 20, 2026
49.18
49.18
48.45
48.90
48.71
206,400
Apr 17, 2026
49.21
50.30
49.21
49.62
49.43
87,300
Apr 16, 2026
48.99
49.10
48.45
48.60
48.41
119,700
Apr 15, 2026
49.44
49.73
48.57
48.71
48.52
91,500
Apr 14, 2026
49.44
49.91
49.30
49.60
49.41
26,000
Apr 13, 2026
48.65
49.25
48.50
49.01
48.82
39,600
Apr 10, 2026
48.58
49.27
48.58
49.15
48.96
52,800
Apr 9, 2026
48.64
49.30
47.95
48.24
48.06
80,500
Apr 8, 2026
49.67
49.74
48.10
48.55
48.36
138,500
Apr 7, 2026
47.14
47.49
46.18
47.49
47.31
194,800
Apr 6, 2026
47.20
47.38
46.80
47.21
47.03
59,500
Apr 2, 2026
45.46
47.70
45.46
47.38
47.20
91,900
Apr 1, 2026
47.11
48.06
46.65
47.51
47.33
77,700
Mar 31, 2026
44.28
46.13
44.25
46.03
45.85
139,900
Mar 30, 2026
44.41
44.47
43.00
43.30
43.13
120,300
Mar 27, 2026
42.00
43.75
42.00
43.52
43.35
67,300
Mar 26, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
42.49
43.74
42.06
42.06
41.90
118,400
Mar 25, 2026
44.22
44.22
43.36
43.63
43.43
124,000
Mar 24, 2026
41.30
42.53
41.05
42.29
42.09
114,200
Mar 23, 2026
40.47
42.39
40.47
41.77
41.58
495,300
Mar 20, 2026
41.73
41.80
39.90
40.35
40.16
128,700
Mar 19, 2026
41.13
41.84
40.35
41.80
41.60
222,500
Mar 18, 2026
45.27
45.27
43.82
44.01
43.80
134,400
Mar 17, 2026
47.13
47.63
46.32
46.60
46.38
90,300
Mar 16, 2026
46.37
47.43
45.97
46.85
46.63
75,300
Mar 13, 2026
48.56
48.56
46.57
46.72
46.50
270,400
Mar 12, 2026
49.16
49.16
48.25
48.76
48.53
252,600
Mar 11, 2026
49.30
49.46
48.25
49.27
49.04
130,900
Mar 10, 2026
49.95
50.69
49.66
49.81
49.58
197,700
Mar 9, 2026
47.32
49.28
46.45
49.24
49.01
284,300
Mar 6, 2026
48.11
49.37
47.83
48.86
48.63
168,900
Mar 5, 2026
50.48
50.48
48.51
49.35
49.12
247,300
Mar 4, 2026
52.06
52.07
50.87
51.37
51.13
103,700
Mar 3, 2026
52.37
52.37
49.79
51.13
50.89
332,700
Mar 2, 2026
55.72
55.72
53.88
55.06
54.80
114,700
Feb 27, 2026
54.81
55.36
54.60
55.24
54.98
95,800
Feb 26, 2026
53.02
54.58
52.68
54.55
54.30
64,000
Feb 25, 2026
54.17
54.17
53.42
53.44
53.19
27,500
Feb 24, 2026
51.79
53.82
51.50
53.58
53.33
64,600
Feb 23, 2026
51.36
52.63
51.36
52.58
52.33
51,600
Feb 20, 2026
50.09
50.97
49.31
50.97
50.73
124,500
Feb 19, 2026
49.00
50.13
48.90
50.00
49.77
58,800
Feb 18, 2026
48.83
49.63
48.50
49.38
49.15
52,100
Feb 17, 2026
47.85
48.28
46.69
48.02
47.80
101,200
Feb 13, 2026
47.80
49.37
47.50
49.33
49.10
124,500
Feb 12, 2026
49.78
49.92
47.09
47.09
46.87
163,900
Feb 11, 2026
50.14
50.14
48.80
50.02
49.79
102,800
Feb 10, 2026
48.50
49.15
48.12
49.03
48.80
91,400
Feb 9, 2026
46.80
48.49
46.80
48.49
48.26
64,900
Feb 6, 2026
45.50
46.40
45.50
46.30
46.08
49,500
Feb 5, 2026
45.83
46.80
44.55
44.58
44.37
69,500
Feb 4, 2026
48.34
48.44
45.99
47.43
47.21
146,100
Feb 3, 2026
48.04
48.04
46.23
47.46
47.24
202,700
Feb 2, 2026
45.00
46.21
44.90
45.62
45.41
205,900
Jan 30, 2026
47.69
48.00
45.07
45.38
45.17
224,900
Jan 29, 2026
52.95
53.10
49.70
50.69
50.45
237,600
Jan 28, 2026
51.99
52.30
51.11
52.23
51.99
252,500
Jan 27, 2026
51.13
51.27
49.68
51.26
51.02
88,800
Jan 26, 2026
52.34
52.83
51.04
51.10
50.86
219,200
Jan 23, 2026
50.34
50.80
50.12
50.66
50.42
90,800
Jan 22, 2026
48.93
50.33
48.93
49.86
49.63
46,700
Jan 21, 2026
50.25
50.25
48.61
48.74
48.51
164,000
Jan 20, 2026
48.90
49.29
48.47
49.28
49.05
218,500
Jan 19, 2026
48.05
48.36
47.93
48.36
48.13
42,700
Jan 16, 2026
47.22
47.33
46.25
47.32
47.10
69,300
Jan 15, 2026
47.05
47.76
46.80
47.57
47.35
63,500
Jan 14, 2026
47.77
47.77
46.74
47.40
47.18
119,300
Jan 13, 2026
47.07
47.37
46.72
46.88
46.66
68,700
Jan 12, 2026
46.56
46.90
46.47
46.53
46.31
98,900
Jan 9, 2026
44.92
45.70
44.78
45.35
45.14
37,200
Jan 8, 2026
43.43
44.58
43.40
44.58
44.37
31,700
Jan 7, 2026
43.41
44.22
42.73
44.21
44.00
65,600
Jan 6, 2026
43.48
44.50
43.48
44.50
44.29
49,100
Jan 5, 2026
42.65
44.12
42.65
43.17
42.97
52,100
Jan 2, 2026
42.21
42.21
40.74
41.74
41.55
19,400
Dec 31, 2025
41.80
42.11
41.60
41.71
41.52
17,300
Dec 30, 2025
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
42.46
42.46
42.04
42.07
41.87
29,200
Dec 29, 2025
42.17
42.17
41.30
41.77
41.55
38,400
Dec 24, 2025
43.33
43.33
42.62
43.04
42.81
12,600
Dec 23, 2025
43.43
43.47
42.90
43.36
43.13
20,800
Dec 22, 2025
43.08
43.53
42.96
43.22
42.99
16,400
Dec 19, 2025
41.40
42.46
41.40
42.23
42.01
47,500
Dec 18, 2025
41.15
41.61
41.00
41.23
41.01
70,200
Dec 17, 2025
41.35
41.38
40.68
41.13
40.91
23,300
Dec 16, 2025
40.96
41.22
40.58
40.75
40.54
15,600
Dec 15, 2025
41.87
41.87
40.91
41.00
40.79
24,800
Dec 12, 2025
42.04
42.18
40.77
41.17
40.95
33,600
Dec 11, 2025
40.15
41.81
40.08
41.42
41.20
23,900
Dec 10, 2025
39.71
40.28
39.25
40.12
39.91
59,700
Dec 9, 2025
38.98
39.73
38.98
39.73
39.52
11,600
Dec 8, 2025
39.75
39.75
39.01
39.01
38.81
11,500
Dec 5, 2025
40.39
40.68
39.61
39.62
39.41
15,500
Dec 4, 2025
39.80
40.18
39.72
40.17
39.96
6,200
Dec 3, 2025
40.18
40.32
39.82
39.97
39.76
52,900
Dec 2, 2025
40.44
40.44
39.03
39.92
39.71
20,700
Dec 1, 2025
40.97
41.00
40.56
40.69
40.48
23,500
Nov 28, 2025
40.10
40.70
40.10
40.60
40.39
28,900
Nov 27, 2025
39.69
39.82
39.69
39.79
39.58
6,300
Nov 26, 2025
38.77
39.82
38.77
39.76
39.55
14,900
Nov 25, 2025
38.23
38.58
38.17
38.39
38.19
27,400
Nov 24, 2025
36.70
38.19
36.70
38.18
37.98
20,400
Nov 21, 2025
35.92
36.61
35.78
36.39
36.20
26,700
Nov 20, 2025
37.83
38.00
36.02
36.02
35.83
11,400
Nov 19, 2025
38.06
38.10
37.52
37.69
37.49
11,400
Nov 18, 2025
37.35
37.51
36.94
37.22
37.02
15,800
Nov 17, 2025
37.55
37.76
36.98
37.16
36.97
13,600
Nov 14, 2025
36.44
37.89
36.44
37.72
37.52
24,200
Nov 13, 2025
38.77
38.77
37.76
37.81
37.61
21,500
Nov 12, 2025
37.94
38.75
37.94
38.70
38.50
30,800
Nov 11, 2025
37.40
37.40
36.93
37.36
37.16
19,400
Nov 10, 2025
36.89
37.28
36.85
37.18
36.99
16,900
Nov 7, 2025
35.37
35.74
35.00
35.73
35.54
7,800
Nov 6, 2025
35.45
35.85
35.33
35.36
35.17
33,000
Nov 5, 2025
34.85
35.25
34.83
35.20
35.02
15,700
Nov 4, 2025
34.65
34.82
34.32
34.32
34.14
11,200
Nov 3, 2025
35.47
35.54
35.22
35.48
35.29
15,600
Oct 31, 2025
35.72
35.76
35.24
35.51
35.32
10,200
Oct 30, 2025
35.05
35.82
35.00
35.72
35.53
19,800
