Get 20% lifetime commission for referring investors to digrin.com
here.
iSHARES SP TSX CAPPED MATERIALS - Price History
Monthly price history for XMA.TO (iSHARES SP TSX CAPPED MATERIALS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$21.46 | CA$21.46 |
| April 2024 | CA$19.69 | CA$19.69 |
| March 2024 | CA$18.56 | CA$18.56 |
| February 2024 | CA$16.12 | CA$16.16 |
| January 2024 | CA$16.46 | CA$16.50 |
| December 2023 | CA$17.55 | CA$17.60 |
| November 2023 | CA$17.32 | CA$17.38 |
| October 2023 | CA$16.56 | CA$16.62 |
| September 2023 | CA$17.26 | CA$17.32 |
| August 2023 | CA$18.36 | CA$18.52 |
| July 2023 | CA$19.08 | CA$19.25 |
| June 2023 | CA$17.97 | CA$18.13 |
| May 2023 | CA$17.82 | CA$18.06 |
| April 2023 | CA$19.91 | CA$20.18 |
| March 2023 | CA$19.31 | CA$19.57 |
| February 2023 | CA$18.08 | CA$18.36 |
| January 2023 | CA$19.79 | CA$20.09 |
| December 2022 | CA$17.92 | CA$18.19 |
| November 2022 | CA$18.25 | CA$18.56 |
| October 2022 | CA$16.47 | CA$16.75 |
| September 2022 | CA$16.57 | CA$16.85 |
| August 2022 | CA$16.04 | CA$16.39 |
| July 2022 | CA$16.10 | CA$16.45 |
| June 2022 | CA$16.18 | CA$16.53 |
| May 2022 | CA$19.01 | CA$19.52 |
| April 2022 | CA$20.17 | CA$20.72 |
| March 2022 | CA$21.28 | CA$21.86 |
| February 2022 | CA$19.28 | CA$19.83 |
| January 2022 | CA$17.07 | CA$17.55 |
| December 2021 | CA$17.68 | CA$18.18 |
| November 2021 | CA$17.12 | CA$17.63 |
| October 2021 | CA$16.94 | CA$17.44 |
| September 2021 | CA$16 | CA$16.47 |
| August 2021 | CA$16.96 | CA$17.52 |
| July 2021 | CA$17.45 | CA$18.03 |
| June 2021 | CA$16.99 | CA$17.55 |
| May 2021 | CA$18.10 | CA$18.75 |
| April 2021 | CA$16.76 | CA$17.36 |
| March 2021 | CA$15.91 | CA$16.48 |
| February 2021 | CA$15.76 | CA$16.36 |
| January 2021 | CA$16.52 | CA$17.14 |
| December 2020 | CA$17.11 | CA$17.76 |
| November 2020 | CA$16.63 | CA$17.28 |
| October 2020 | CA$17.41 | CA$18.09 |
| September 2020 | CA$17.83 | CA$18.52 |
| August 2020 | CA$18.30 | CA$19.04 |
| July 2020 | CA$18.48 | CA$19.23 |
| June 2020 | CA$16.34 | CA$17 |
| May 2020 | CA$15.60 | CA$16.27 |
| April 2020 | CA$15.30 | CA$15.95 |
| March 2020 | CA$11.51 | CA$12 |
| February 2020 | CA$12.73 | CA$13.31 |
| January 2020 | CA$13.83 | CA$14.46 |
| December 2019 | CA$14.29 | CA$14.94 |
| November 2019 | CA$13.56 | CA$14.18 |
| October 2019 | CA$13.55 | CA$14.16 |
| September 2019 | CA$13.18 | CA$13.78 |
| August 2019 | CA$14.22 | CA$14.89 |
| July 2019 | CA$13.46 | CA$14.09 |
| June 2019 | CA$13.14 | CA$13.76 |
| May 2019 | CA$11.64 | CA$12.22 |
| April 2019 | CA$12.18 | CA$12.79 |
| March 2019 | CA$12.50 | CA$13.13 |
| February 2019 | CA$12.22 | CA$12.86 |
| January 2019 | CA$12.27 | CA$12.91 |
| December 2018 | CA$11.47 | CA$12.07 |
| November 2018 | CA$10.91 | CA$11.48 |
| October 2018 | CA$10.91 | CA$11.48 |
| September 2018 | CA$11.46 | CA$12.06 |
| August 2018 | CA$11.60 | CA$12.24 |
| July 2018 | CA$12.62 | CA$13.32 |
| June 2018 | CA$13.15 | CA$13.88 |
| May 2018 | CA$12.93 | CA$13.67 |
| April 2018 | CA$12.28 | CA$12.99 |
| March 2018 | CA$12.24 | CA$12.94 |
| February 2018 | CA$12.21 | CA$12.94 |
| January 2018 | CA$12.72 | CA$13.48 |
| December 2017 | CA$12.81 | CA$13.57 |
| November 2017 | CA$12.34 | CA$13.07 |
| October 2017 | CA$12.39 | CA$13.13 |
| September 2017 | CA$12.22 | CA$12.95 |
| August 2017 | CA$12.70 | CA$13.48 |
| July 2017 | CA$12.02 | CA$12.76 |
| June 2017 | CA$11.83 | CA$12.55 |
| May 2017 | CA$12.32 | CA$13.10 |
| April 2017 | CA$12.63 | CA$13.43 |
| March 2017 | CA$12.70 | CA$13.50 |
| February 2017 | CA$12.59 | CA$13.40 |
| January 2017 | CA$13.05 | CA$13.89 |
| December 2016 | CA$11.96 | CA$12.73 |
| November 2016 | CA$12.03 | CA$12.81 |
| October 2016 | CA$12.63 | CA$13.45 |
| September 2016 | CA$12.82 | CA$13.65 |
| August 2016 | CA$12.45 | CA$13.28 |
| July 2016 | CA$13.83 | CA$14.75 |
| June 2016 | CA$12.92 | CA$13.78 |
| May 2016 | CA$11.48 | CA$12.27 |
| April 2016 | CA$12.25 | CA$13.09 |
| March 2016 | CA$10.23 | CA$10.93 |
| February 2016 | CA$9.87 | CA$10.59 |
| January 2016 | CA$8.35 | CA$8.96 |
| December 2015 | CA$8.49 | CA$9.11 |
| November 2015 | CA$8.70 | CA$9.36 |
| October 2015 | CA$8.84 | CA$9.51 |
| September 2015 | CA$8.22 | CA$8.84 |
| August 2015 | CA$9.09 | CA$9.82 |
| July 2015 | CA$9.31 | CA$10.06 |
| June 2015 | CA$10.90 | CA$11.78 |
| May 2015 | CA$11.50 | CA$12.48 |
| April 2015 | CA$11.60 | CA$12.58 |
| March 2015 | CA$11.23 | CA$12.18 |
| February 2015 | CA$12.48 | CA$13.61 |
| January 2015 | CA$12.54 | CA$13.68 |
| December 2014 | CA$10.86 | CA$11.84 |
| November 2014 | CA$10.76 | CA$11.75 |
| October 2014 | CA$10.40 | CA$11.36 |
| September 2014 | CA$11.70 | CA$12.77 |
| August 2014 | CA$13.32 | CA$14.60 |
| July 2014 | CA$13.16 | CA$14.42 |
| June 2014 | CA$13.01 | CA$14.26 |
| May 2014 | CA$11.81 | CA$12.98 |
| April 2014 | CA$12.33 | CA$13.56 |
| March 2014 | CA$12.29 | CA$13.51 |
| February 2014 | CA$13.05 | CA$14.40 |
| January 2014 | CA$12.24 | CA$13.51 |
| December 2013 | CA$11.20 | CA$12.36 |
| November 2013 | CA$10.99 | CA$12.15 |
| October 2013 | CA$11.62 | CA$12.85 |
| September 2013 | CA$11.44 | CA$12.65 |
| August 2013 | CA$12.03 | CA$13.36 |
| July 2013 | CA$11.12 | CA$12.35 |
| June 2013 | CA$10.96 | CA$12.17 |
| May 2013 | CA$12.64 | CA$14.10 |
| April 2013 | CA$12.26 | CA$13.68 |
| March 2013 | CA$14.22 | CA$15.86 |
| February 2013 | CA$14.42 | CA$16.15 |
| January 2013 | CA$15.34 | CA$17.18 |
| December 2012 | CA$15.84 | CA$17.74 |
| November 2012 | CA$15.82 | CA$17.77 |
| October 2012 | CA$17.15 | CA$19.26 |
| September 2012 | CA$17.02 | CA$19.11 |
| August 2012 | CA$15.50 | CA$17.45 |
| July 2012 | CA$14.54 | CA$16.36 |
| June 2012 | CA$15.04 | CA$16.93 |
| May 2012 | CA$14.78 | CA$16.70 |
| April 2012 | CA$15.89 | CA$17.95 |
| March 2012 | CA$16.91 | CA$19.10 |
| February 2012 | CA$18.34 | CA$20.71 |
| January 2012 | CA$18.64 | CA$21.06 |
| December 2011 | CA$16.89 | CA$19.08 |
| November 2011 | CA$18.89 | CA$21.52 |
| October 2011 | CA$18.65 | CA$21.25 |
| September 2011 | CA$17.47 | CA$19.90 |
| August 2011 | CA$20.52 | CA$23.37 |
| July 2011 | CA$19.57 | CA$22.29 |
| June 2011 | CA$19.24 | CA$21.92 |
| May 2011 | CA$20.27 | CA$23.09 |
| April 2011 | CA$20.91 | CA$23.82 |
| March 2011 | CA$21.03 | CA$23.96 |
| February 2011 | CA$21.16 | CA$24.10 |
| January 2011 | CA$20.25 | CA$23.07 |
| December 2010 | CA$21.39 | CA$24.37 |
| November 2010 | CA$20.51 | CA$23.36 |
| October 2010 | CA$19.52 | CA$22.24 |
| September 2010 | CA$18.77 | CA$21.38 |
| August 2010 | CA$18.30 | CA$20.85 |
| July 2010 | CA$15.64 | CA$17.82 |
| June 2010 | CA$15.89 | CA$18.10 |
| May 2010 | CA$16.19 | CA$18.44 |
| April 2010 | CA$16.65 | CA$18.97 |
| March 2010 | CA$15.74 | CA$17.93 |
| February 2010 | CA$15.72 | CA$17.91 |
| January 2010 | CA$14.46 | CA$16.47 |
| December 2009 | CA$15.72 | CA$17.91 |
| November 2009 | CA$16.43 | CA$18.72 |
| October 2009 | CA$14.31 | CA$16.30 |
| September 2009 | CA$14.88 | CA$16.95 |
| August 2009 | CA$13.64 | CA$15.54 |
| July 2009 | CA$13.61 | CA$15.50 |
| June 2009 | CA$13.24 | CA$15.08 |
| May 2009 | CA$14.22 | CA$16.22 |
| April 2009 | CA$11.69 | CA$13.34 |
| March 2009 | CA$12.66 | CA$14.44 |
| February 2009 | CA$11.81 | CA$13.47 |
| January 2009 | CA$11.79 | CA$13.45 |
| December 2008 | CA$11.72 | CA$13.37 |
| November 2008 | CA$10 | CA$11.51 |
| October 2008 | CA$9.34 | CA$10.75 |
| September 2008 | CA$13.54 | CA$15.59 |
| August 2008 | CA$16.39 | CA$18.90 |
| July 2008 | CA$17.69 | CA$40.80 |
| June 2008 | CA$20.09 | CA$46.32 |
| May 2008 | CA$18.15 | CA$41.87 |
| April 2008 | CA$16.96 | CA$39.12 |
| March 2008 | CA$17.14 | CA$39.54 |
| February 2008 | CA$18.22 | CA$42.08 |
| January 2008 | CA$16.66 | CA$38.46 |
| December 2007 | CA$16.02 | CA$37 |
| November 2007 | CA$15.31 | CA$35.35 |
| October 2007 | CA$16.39 | CA$37.85 |
| September 2007 | CA$15.56 | CA$35.93 |
| August 2007 | CA$14.22 | CA$32.85 |
| July 2007 | CA$14.78 | CA$34.15 |
| June 2007 | CA$13.78 | CA$31.84 |
| May 2007 | CA$13.90 | CA$32.15 |
| April 2007 | CA$12.87 | CA$29.76 |
| March 2007 | CA$12.75 | CA$29.48 |
| February 2007 | CA$12.91 | CA$29.90 |
| January 2007 | CA$12.78 | CA$29.60 |
| December 2006 | CA$12.37 | CA$28.65 |
| November 2006 | CA$12.29 | CA$28.54 |
| October 2006 | CA$11.31 | CA$26.26 |
| September 2006 | CA$10.31 | CA$23.93 |
| August 2006 | CA$11.01 | CA$25.63 |
| July 2006 | CA$10.77 | CA$25.06 |
| June 2006 | CA$10.30 | CA$23.98 |
| May 2006 | CA$10.48 | CA$24.44 |
| April 2006 | CA$10.86 | CA$25.32 |
| March 2006 | CA$10.24 | CA$23.87 |
| February 2006 | CA$9.48 | CA$22.10 |
| January 2006 | CA$10.07 | CA$23.48 |
| December 2005 | CA$8.92 | CA$20.79 |
XMA.TO
Price: CA$21.46
52 week price:
5-year range yield:
Forward Dividend Yield: 0.89%
Payout Ratio: 10.63%
Payout Ratio Range:
Dividend Per Share: 0.19 CAD
Earnings Per Share: 1.81 CAD
P/E Ratio: 9.17
Exchange: TOR
Market Capitalization: 136.6 million
Average Dividend Frequency: 3
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 27.38%
DGR10: 5.24%