Find a quote
iSHARES SP TSX 60 INDEX ETF
50.11 Up 0.38 (0.76 %)
Delayed : 2026/05/08 10:39:30
- Previous close $49.73
- Opening $50.01
- Today High $50.12
- Today Low $49.88
- Price Bid $50.10
- Price Ask $50.10
- 52 Weeks High $50.62
- 52 Weeks Low $38.28
- Size Bid 495
- Size Ask 42
- Volume 1,573,931
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:39 AM | $50.11 | Up $0.01 | $50.12 | $50.11 | 8,100 |
| 10:38 AM | $50.10 | Up $0.01 | $50.10 | $50.10 | 5,400 |
| 10:37 AM | $50.09 | Up $0.01 | $50.09 | $50.08 | 14,300 |
| 10:36 AM | $50.08 | Up $0.01 | $50.08 | $50.08 | 100 |
| 10:35 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 8,700 |
| 10:34 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 16,000 |
| 10:33 AM | $50.06 | Down $ -0.02 | $50.06 | $50.06 | 2,700 |
| 10:32 AM | $50.08 | Down $ -0.01 | $50.09 | $50.08 | 1,000 |
| 10:31 AM | $50.09 | Up $0.03 | $50.09 | $50.06 | 14,300 |
| 10:30 AM | $50.06 | Down $ -0.02 | $50.07 | $50.06 | 11,500 |
| 10:29 AM | $50.08 | Up $0.00 | $50.09 | $50.08 | 29,400 |
| 10:28 AM | $50.08 | Up $0.00 | $50.09 | $50.08 | 6,900 |
| 10:27 AM | $50.08 | Up $0.00 | $50.08 | $50.08 | 6,400 |
| 10:26 AM | $50.08 | Up $0.00 | $50.08 | $50.07 | 13,000 |
| 10:25 AM | $50.08 | Up $0.01 | $50.08 | $50.08 | 47,200 |
| 10:24 AM | $50.07 | Up $0.01 | $50.07 | $50.06 | 4,300 |
| 10:23 AM | $50.06 | Up $0.00 | $50.06 | $50.05 | 300 |
| 10:22 AM | $50.06 | Down $ -0.01 | $50.07 | $50.06 | 13,100 |
| 10:21 AM | $50.07 | Up $0.02 | $50.07 | $50.05 | 22,900 |
| 10:20 AM | $50.05 | Up $0.00 | $50.07 | $50.05 | 42,000 |
| 10:19 AM | $50.05 | Up $0.00 | $50.05 | $50.04 | 18,200 |
| 10:18 AM | $50.05 | Up $0.01 | $50.05 | $50.05 | 12,400 |
| 10:17 AM | $50.04 | Up $0.04 | $50.04 | $50.01 | 7,400 |
| 10:16 AM | $50.00 | Up $0.01 | $50.00 | $50.00 | 19,100 |
| 10:15 AM | $49.99 | Up $0.00 | $49.99 | $49.98 | 4,400 |
| 10:14 AM | $49.99 | Up $0.01 | $49.99 | $49.98 | 8,300 |
| 10:13 AM | $49.98 | Up $0.03 | $49.98 | $49.96 | 19,400 |
| 10:12 AM | $49.95 | Down $ -0.01 | $49.96 | $49.94 | 7,000 |
| 10:11 AM | $49.96 | Up $0.01 | $49.96 | $49.95 | 46,300 |
| 10:10 AM | $49.95 | Down $ -0.01 | $49.95 | $49.95 | 10,200 |
| 10:09 AM | $49.96 | Down $ -0.01 | $49.97 | $49.96 | 5,800 |
| 10:08 AM | $49.97 | Up $0.01 | $49.97 | $49.96 | 12,400 |
| 10:07 AM | $49.96 | Up $0.00 | $49.96 | $49.95 | 4,300 |
| 10:06 AM | $49.96 | Up $0.01 | $49.97 | $49.96 | 1,700 |
| 10:05 AM | $49.95 | Up $0.00 | $49.96 | $49.95 | 22,300 |
| 10:04 AM | $49.95 | Down $ -0.03 | $49.96 | $49.95 | 2,000 |
| 10:03 AM | $49.98 | Up $0.02 | $49.98 | $49.97 | 6,100 |
| 10:02 AM | $49.96 | Up $0.02 | $49.96 | $49.94 | 11,400 |
| 10:01 AM | $49.94 | Up $0.01 | $49.94 | $49.94 | 4,100 |
| 10:00 AM | $49.93 | Down $ -0.02 | $49.97 | $49.93 | 58,000 |
| 09:59 AM | $49.96 | Down $ -0.02 | $49.98 | $49.96 | 58,500 |
| 09:58 AM | $49.97 | Down $ -0.04 | $50.00 | $49.97 | 22,300 |
| 09:57 AM | $50.01 | Up $0.02 | $50.01 | $50.00 | 27,500 |
| 09:56 AM | $49.99 | Up $0.01 | $49.99 | $49.99 | 4,100 |
| 09:55 AM | $49.98 | Up $0.02 | $49.98 | $49.97 | 11,800 |
| 09:54 AM | $49.96 | Down $ -0.04 | $49.96 | $49.96 | 13,500 |
| 09:53 AM | $50.00 | Down $ -0.01 | $50.00 | $50.00 | 4,400 |
| 09:52 AM | $50.01 | Up $0.01 | $50.01 | $50.00 | 12,300 |
| 09:51 AM | $50.00 | Up $0.00 | $50.00 | $49.99 | 17,600 |
| 09:50 AM | $50.00 | Up $0.01 | $50.01 | $49.99 | 33,100 |
| 09:49 AM | $49.99 | Up $0.01 | $49.99 | $49.97 | 32,900 |
| 09:48 AM | $49.98 | Up $0.03 | $49.98 | $49.93 | 39,900 |
| 09:47 AM | $49.95 | Up $0.02 | $49.96 | $49.94 | 52,200 |
| 09:46 AM | $49.93 | Up $0.04 | $49.93 | $49.88 | 33,900 |
| 09:45 AM | $49.89 | Down $ -0.03 | $49.90 | $49.88 | 67,800 |
| 09:44 AM | $49.92 | Up $0.00 | $49.92 | $49.91 | 8,100 |
| 09:43 AM | $49.92 | Up $0.00 | $49.93 | $49.92 | 32,400 |
| 09:42 AM | $49.92 | Down $ -0.02 | $49.94 | $49.91 | 13,000 |
| 09:41 AM | $49.94 | Down $ -0.03 | $49.98 | $49.94 | 51,100 |
| 09:40 AM | $49.97 | Down $ -0.01 | $49.98 | $49.94 | 30,800 |
| 09:39 AM | $49.98 | Up $0.00 | $49.98 | $49.98 | 4,400 |
| 09:38 AM | $49.98 | Down $ -0.03 | $50.00 | $49.98 | 31,800 |
| 09:37 AM | $50.01 | Up $0.00 | $50.01 | $50.00 | 3,300 |
| 09:36 AM | $50.01 | Down $ -0.08 | $50.09 | $50.01 | 19,500 |
| 09:35 AM | $50.09 | Up $0.03 | $50.10 | $50.07 | 65,400 |
| 09:34 AM | $50.06 | Down $ -0.04 | $50.08 | $50.05 | 42,900 |
| 09:33 AM | $50.10 | Up $0.00 | $50.10 | $50.09 | 2,600 |
| 09:32 AM | $50.10 | Up $0.02 | $50.12 | $50.10 | 3,400 |
| 09:31 AM | $50.08 | Down $ -0.01 | $50.08 | $50.06 | 1,200 |
| 09:30 AM | $50.09 | Up $0.36 | $50.12 | $49.99 | 282,400 |
| Previous close | $49.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2026 | $49.73 | $49.95 | $49.98 | $49.57 | 1,807,700 |
| 06/05/2026 | $49.99 | $49.97 | $50.05 | $49.90 | 1,234,500 |
| 05/05/2026 | $49.60 | $49.72 | $49.75 | $49.54 | 1,589,800 |
| 04/05/2026 | $49.74 | $49.86 | $49.89 | $49.69 | 2,232,700 |
| 01/05/2026 | $50.05 | $50.17 | $50.20 | $50.05 | 705,300 |
| 30/04/2026 | $50.19 | $49.87 | $50.22 | $49.87 | 3,290,800 |
| 29/04/2026 | $49.18 | $49.21 | $49.29 | $49.07 | 2,148,400 |
| 28/04/2026 | $49.58 | $49.65 | $49.71 | $49.52 | 1,923,000 |
| 27/04/2026 | $49.81 | $49.77 | $49.87 | $49.70 | 712,500 |
| 24/04/2026 | $49.97 | $50.01 | $50.05 | $49.93 | 704,000 |
| 23/04/2026 | $50.00 | $50.04 | $50.14 | $49.62 | 3,245,800 |
| 22/04/2026 | $49.99 | $49.98 | $50.01 | $49.89 | 897,300 |
| 21/04/2026 | $49.88 | $50.14 | $50.20 | $49.86 | 2,858,000 |
| 20/04/2026 | $50.51 | $50.48 | $50.54 | $50.42 | 1,981,200 |
| 17/04/2026 | $50.49 | $50.42 | $50.56 | $50.41 | 2,106,600 |
| 16/04/2026 | $50.07 | $50.16 | $50.18 | $50.00 | 2,462,100 |
| 15/04/2026 | $50.22 | $50.15 | $50.32 | $50.13 | 1,827,300 |
| 14/04/2026 | $50.05 | $49.89 | $50.07 | $49.89 | 2,204,700 |
| 13/04/2026 | $49.75 | $49.53 | $49.79 | $49.50 | 2,360,200 |
| 10/04/2026 | $49.48 | $49.40 | $49.49 | $49.38 | 2,406,300 |
| 09/04/2026 | $49.16 | $49.24 | $49.38 | $49.13 | 2,302,800 |
| 08/04/2026 | $49.41 | $49.48 | $49.50 | $49.21 | 3,045,500 |
| 07/04/2026 | $48.85 | $48.62 | $48.85 | $48.53 | 3,480,100 |
| 06/04/2026 | $48.74 | $48.69 | $48.79 | $48.58 | 1,391,800 |
| 02/04/2026 | $48.63 | $48.52 | $48.68 | $48.41 | 2,479,300 |
| 01/04/2026 | $48.38 | $48.52 | $48.55 | $48.21 | 2,932,400 |
| 31/03/2026 | $48.15 | $47.60 | $48.19 | $47.60 | 4,270,700 |
| 30/03/2026 | $47.07 | $47.66 | $47.66 | $46.82 | 1,921,300 |
| 27/03/2026 | $47.04 | $47.15 | $47.15 | $46.84 | 1,476,500 |
| 26/03/2026 | $47.05 | $47.53 | $47.56 | $46.99 | 1,646,600 |
Graphs are not available, please refer to the detailed table