Find a quote
iSHARES CORE SP 500 IDX ETF CAD HEDGED
74.60 Up 0.54 (0.72 %)
Delayed : 2026/05/08 11:29:44
- Previous close $74.06
- Opening $74.39
- Today High $74.67
- Today Low $74.39
- Price Bid $74.60
- Price Ask $74.60
- 52 Weeks High $74.67
- 52 Weeks Low $58.30
- Size Bid 49
- Size Ask 75
- Volume 215,932
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:24 AM | $74.60 | Up $0.00 | $74.60 | $74.60 | 200 |
| 11:21 AM | $74.60 | Up $0.01 | $74.60 | $74.60 | 100 |
| 11:21 AM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 11:21 AM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 11:15 AM | $74.59 | Down $ -0.01 | $74.59 | $74.59 | 200 |
| 11:15 AM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 11:15 AM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 11:15 AM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 11:15 AM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 11:15 AM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 11:13 AM | $74.60 | Down $ -0.01 | $74.60 | $74.60 | 100 |
| 11:13 AM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 11:10 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 12,300 |
| 11:10 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:10 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:09 AM | $74.61 | Down $ -0.05 | $74.61 | $74.61 | 2,600 |
| 11:06 AM | $74.66 | Up $0.01 | $74.66 | $74.66 | 100 |
| 11:06 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 11:06 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 11:02 AM | $74.65 | Down $ -0.01 | $74.65 | $74.65 | 100 |
| 11:02 AM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 11:02 AM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 11:02 AM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 10:55 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 300 |
| 10:55 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:55 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:55 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:55 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:55 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:55 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:48 AM | $74.66 | Up $0.09 | $74.66 | $74.66 | 900 |
| 10:48 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:48 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:48 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:48 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:48 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:48 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 10:36 AM | $74.57 | Down $ -0.02 | $74.57 | $74.57 | 100 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:36 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:34 AM | $74.59 | Up $0.00 | $74.59 | $74.59 | 200 |
| 10:34 AM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 10:33 AM | $74.59 | Up $0.02 | $74.59 | $74.59 | 100 |
| 10:31 AM | $74.57 | Down $ -0.06 | $74.57 | $74.57 | 300 |
| 10:31 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:28 AM | $74.63 | Down $ -0.04 | $74.63 | $74.63 | 100 |
| 10:28 AM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 10:28 AM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 10:25 AM | $74.67 | Up $0.03 | $74.67 | $74.66 | 1,400 |
| 10:25 AM | $74.67 | Up $0.00 | $74.67 | $74.66 | 0 |
| 10:25 AM | $74.67 | Up $0.00 | $74.67 | $74.66 | 0 |
| 10:23 AM | $74.64 | Down $ -0.01 | $74.64 | $74.64 | 700 |
| 10:23 AM | $74.64 | Up $0.00 | $74.64 | $74.64 | 0 |
| 10:22 AM | $74.65 | Up $0.01 | $74.66 | $74.65 | 2,300 |
| 10:21 AM | $74.64 | Up $0.02 | $74.64 | $74.64 | 200 |
| 10:20 AM | $74.62 | Up $0.00 | $74.62 | $74.62 | 400 |
| 10:16 AM | $74.62 | Up $0.01 | $74.62 | $74.62 | 500 |
| 10:16 AM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 10:16 AM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 10:16 AM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 10:14 AM | $74.61 | Up $0.04 | $74.61 | $74.60 | 1,000 |
| 10:14 AM | $74.61 | Up $0.00 | $74.61 | $74.60 | 0 |
| 10:11 AM | $74.57 | Down $ -0.03 | $74.57 | $74.57 | 1,300 |
| 10:11 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:11 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 10:10 AM | $74.60 | Down $ -0.01 | $74.60 | $74.60 | 500 |
| 10:02 AM | $74.61 | Up $0.02 | $74.61 | $74.61 | 800 |
| 10:02 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:02 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:02 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:02 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:02 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:02 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:02 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:00 AM | $74.59 | Up $0.02 | $74.61 | $74.59 | 3,000 |
| 10:00 AM | $74.59 | Up $0.00 | $74.61 | $74.59 | 0 |
| 09:59 AM | $74.57 | Up $0.02 | $74.57 | $74.55 | 159,600 |
| 09:58 AM | $74.55 | Up $0.01 | $74.55 | $74.55 | 2,600 |
| 09:57 AM | $74.54 | Down $ -0.02 | $74.54 | $74.54 | 400 |
| 09:53 AM | $74.56 | Up $0.02 | $74.56 | $74.56 | 100 |
| 09:53 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 09:53 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 09:53 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 09:50 AM | $74.54 | Down $ -0.01 | $74.54 | $74.53 | 2,500 |
| 09:50 AM | $74.54 | Up $0.00 | $74.54 | $74.53 | 0 |
| 09:50 AM | $74.54 | Up $0.00 | $74.54 | $74.53 | 0 |
| 09:49 AM | $74.55 | Up $0.02 | $74.55 | $74.55 | 100 |
| 09:48 AM | $74.53 | Up $0.03 | $74.55 | $74.53 | 1,000 |
| 09:45 AM | $74.50 | Up $0.06 | $74.50 | $74.49 | 700 |
| 09:45 AM | $74.50 | Up $0.00 | $74.50 | $74.49 | 0 |
| 09:45 AM | $74.50 | Up $0.00 | $74.50 | $74.49 | 0 |
| 09:42 AM | $74.44 | Up $0.03 | $74.45 | $74.44 | 5,000 |
| 09:42 AM | $74.44 | Up $0.00 | $74.45 | $74.44 | 0 |
| 09:42 AM | $74.44 | Up $0.00 | $74.45 | $74.44 | 0 |
| 09:40 AM | $74.41 | Down $ -0.01 | $74.41 | $74.40 | 2,700 |
| 09:40 AM | $74.41 | Up $0.00 | $74.41 | $74.40 | 0 |
| 09:39 AM | $74.42 | Down $ -0.02 | $74.42 | $74.42 | 100 |
| 09:38 AM | $74.44 | Down $ -0.02 | $74.44 | $74.44 | 1,500 |
| 09:36 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 900 |
| 09:36 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 09:35 AM | $74.46 | Up $0.01 | $74.46 | $74.46 | 200 |
| 09:34 AM | $74.45 | Up $0.02 | $74.45 | $74.45 | 600 |
| 09:33 AM | $74.43 | Down $ -0.02 | $74.43 | $74.43 | 100 |
| 09:32 AM | $74.45 | Up $0.03 | $74.46 | $74.45 | 300 |
| 09:30 AM | $74.42 | Up $0.36 | $74.42 | $74.39 | 4,100 |
| 09:30 AM | $74.42 | Up $0.00 | $74.42 | $74.39 | 0 |
| Previous close | $74.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2026 | $74.06 | $74.28 | $74.30 | $73.90 | 102,900 |
| 06/05/2026 | $74.31 | $74.07 | $74.38 | $74.00 | 64,200 |
| 05/05/2026 | $73.29 | $73.23 | $73.41 | $73.23 | 59,500 |
| 04/05/2026 | $72.70 | $72.66 | $72.80 | $72.42 | 207,600 |
| 01/05/2026 | $72.96 | $73.23 | $73.24 | $72.96 | 95,800 |
| 30/04/2026 | $72.78 | $72.37 | $72.86 | $72.32 | 81,300 |
| 29/04/2026 | $72.12 | $72.00 | $72.12 | $71.85 | 112,200 |
| 28/04/2026 | $72.12 | $71.99 | $72.18 | $71.92 | 100,600 |
| 27/04/2026 | $72.46 | $72.25 | $72.50 | $72.25 | 69,300 |
| 24/04/2026 | $72.36 | $72.35 | $72.41 | $72.26 | 93,700 |
| 23/04/2026 | $71.85 | $72.10 | $72.12 | $71.25 | 214,600 |
| 22/04/2026 | $72.13 | $71.95 | $72.13 | $71.87 | 120,500 |
| 21/04/2026 | $71.38 | $71.65 | $71.76 | $71.28 | 136,100 |
| 20/04/2026 | $71.84 | $71.69 | $71.84 | $71.69 | 87,300 |
| 17/04/2026 | $72.02 | $72.14 | $72.22 | $71.92 | 133,400 |
| 16/04/2026 | $71.19 | $71.27 | $71.28 | $70.99 | 49,500 |
| 15/04/2026 | $71.03 | $70.76 | $71.06 | $70.65 | 64,400 |
| 14/04/2026 | $70.48 | $70.37 | $70.51 | $70.27 | 103,400 |
| 13/04/2026 | $69.67 | $69.03 | $69.71 | $69.03 | 153,500 |
| 10/04/2026 | $69.03 | $69.00 | $69.09 | $68.94 | 59,000 |
| 09/04/2026 | $69.06 | $68.98 | $69.16 | $68.95 | 200,300 |
| 08/04/2026 | $68.71 | $68.60 | $68.75 | $68.42 | 121,600 |
| 07/04/2026 | $67.00 | $66.53 | $67.00 | $66.44 | 180,800 |
| 06/04/2026 | $66.97 | $66.89 | $66.98 | $66.69 | 48,500 |
| 02/04/2026 | $66.70 | $66.53 | $66.70 | $66.35 | 90,500 |
| 01/04/2026 | $66.59 | $66.89 | $66.95 | $66.48 | 126,400 |
| 31/03/2026 | $66.14 | $65.05 | $66.27 | $65.05 | 297,800 |
| 30/03/2026 | $64.24 | $64.81 | $64.81 | $63.98 | 117,200 |
| 27/03/2026 | $64.52 | $65.10 | $65.11 | $64.40 | 159,000 |
| 26/03/2026 | $65.66 | $66.28 | $66.33 | $65.64 | 156,600 |
Graphs are not available, please refer to the detailed table