Toronto - Delayed Quote CAD

iShares S&P 500 3% Capped Index ETF (CAD-Hedged) (XSPC.TO)

40.72

+0.24

+(0.59%)

At close: April 29 at 3:55:04 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	40.11	40.76	40.11	40.72	40.72	27,000
Apr 28, 2025	40.47	40.48	40.08	40.48	40.48	31,600
Apr 25, 2025	40.13	40.41	40.09	40.41	40.41	20,500
Apr 24, 2025	39.63	40.22	39.63	40.20	40.20	52,200
Apr 23, 2025	40.02	40.04	39.35	39.50	39.50	57,400
Apr 22, 2025	38.78	39.00	38.58	38.91	38.91	25,800
Apr 21, 2025	38.75	38.75	37.67	38.04	38.04	19,300
Apr 17, 2025	38.96	39.12	38.76	38.86	38.86	29,700
Apr 16, 2025	39.02	39.38	38.42	38.78	38.78	12,400
Apr 15, 2025	39.77	39.78	39.47	39.47	39.47	29,700
Apr 14, 2025	39.66	39.83	39.24	39.56	39.56	70,700
Apr 11, 2025	39.00	39.23	38.03	39.10	39.10	26,900
Apr 10, 2025	38.83	39.02	37.96	38.63	38.63	29,700
Apr 9, 2025	36.44	40.01	36.43	40.01	40.01	49,800
Apr 8, 2025	38.21	38.58	36.53	36.70	36.70	45,100
Apr 7, 2025	36.46	38.45	35.90	37.21	37.21	28,900
Apr 4, 2025	38.94	38.94	37.30	37.46	37.46	59,600
Apr 3, 2025	39.86	39.97	39.72	39.78	39.78	9,000
Apr 2, 2025	41.22	41.22	41.22	41.22	41.22	-
Apr 1, 2025	41.12	41.22	41.05	41.22	41.22	1,500
Mar 31, 2025	40.74	41.12	40.64	41.12	41.12	1,600
Mar 28, 2025	41.32	41.32	40.84	40.89	40.89	1,600
Mar 27, 2025	41.77	41.77	41.77	41.77	41.77	-
Mar 26, 2025	41.98	41.98	41.62	41.77	41.77	37,700
Mar 25, 2025	42.13	42.24	42.12	42.14	42.14	29,900
Mar 24, 2025	42.00	42.16	42.00	42.16	42.16	3,500
Mar 21, 2025	41.13	41.54	41.10	41.45	41.45	22,400
Mar 20, 2025	41.41	41.41	41.41	41.41	41.41	2,100
Mar 19, 2025	41.37	41.54	41.37	41.54	41.54	1,000
Mar 18, 2025	41.59	41.59	41.59	41.59	41.59	200
Mar 17, 2025	41.64	41.64	41.55	41.55	41.55	1,600
Mar 14, 2025	40.33	40.33	40.33	40.33	40.33	-
Mar 13, 2025	40.33	40.40	40.33	40.33	40.33	900
Mar 12, 2025	41.01	41.01	40.93	40.93	40.93	2,800
Mar 11, 2025	41.18	41.18	40.69	40.87	40.87	2,400
Mar 10, 2025	41.35	41.35	40.87	41.07	41.07	1,600
Mar 7, 2025	41.85	41.85	41.85	41.85	41.85	200
Mar 6, 2025	42.18	42.18	41.82	41.89	41.89	5,100
Mar 5, 2025	41.99	42.65	41.99	42.65	42.65	7,500
Mar 4, 2025	42.21	42.49	42.14	42.49	42.49	1,300
Mar 3, 2025	43.42	43.43	42.56	42.56	42.56	3,400
Feb 28, 2025	42.96	43.09	42.96	43.09	43.09	700
Feb 27, 2025	43.38	43.38	42.85	42.91	42.91	3,300
Feb 26, 2025	43.35	43.35	43.35	43.35	43.35	300
Feb 25, 2025	43.34	43.34	43.34	43.34	43.34	1,100
Feb 24, 2025	43.58	43.58	43.58	43.58	43.58	200
Feb 21, 2025	44.09	44.09	43.62	43.62	43.62	4,300
Feb 20, 2025	44.31	44.31	44.30	44.30	44.30	300
Feb 19, 2025	44.46	44.58	44.46	44.58	44.58	1,100
Feb 18, 2025	44.53	44.53	44.32	44.45	44.45	3,300
Feb 14, 2025	44.46	44.46	44.38	44.38	44.38	1,700
Feb 13, 2025	44.10	44.40	44.10	44.40	44.40	900
Feb 12, 2025	44.02	44.02	44.01	44.01	44.01	2,200
Feb 11, 2025	44.01	44.17	44.01	44.15	44.15	8,600
Feb 10, 2025	44.31	44.31	44.14	44.14	44.14	9,700
Feb 7, 2025	44.45	44.45	43.90	43.92	43.92	7,100
Feb 6, 2025	44.17	44.26	44.13	44.26	44.26	2,100
Feb 5, 2025	44.00	44.14	44.00	44.14	44.14	2,700
Feb 4, 2025	43.90	43.97	43.86	43.97	43.97	2,600
Feb 3, 2025	43.04	43.04	43.04	43.04	43.04	2,600
Jan 31, 2025	44.41	44.41	44.00	44.00	44.00	400
Jan 30, 2025	44.16	44.28	44.05	44.19	44.19	1,200
Jan 29, 2025	43.94	43.94	43.69	43.79	43.79	4,900
Jan 28, 2025	43.92	43.92	43.92	43.92	43.92	300
Jan 27, 2025	43.60	43.73	43.60	43.73	43.73	3,500
Jan 24, 2025	44.35	44.35	44.10	44.10	44.10	2,700
Jan 23, 2025	44.11	44.19	43.95	44.19	44.19	6,500
Jan 22, 2025	44.01	44.05	43.99	43.99	43.99	5,200
Jan 21, 2025	43.80	43.84	43.72	43.81	43.81	1,700
Jan 20, 2025	43.24	44.01	43.24	43.99	43.99	7,700
Jan 17, 2025	43.66	43.66	43.50	43.50	43.50	1,600
Jan 16, 2025	42.98	42.98	42.98	42.98	42.98	-
Jan 15, 2025	42.22	42.22	42.22	42.22	42.22	-
Jan 14, 2025	42.50	42.50	42.14	42.14	42.14	400
Jan 13, 2025	41.86	42.14	41.86	42.14	42.14	1,000
Jan 10, 2025	42.26	42.27	41.98	42.02	42.02	4,300
Jan 9, 2025	42.83	42.83	42.69	42.71	42.71	24,400
Jan 8, 2025	42.52	42.61	42.52	42.61	42.61	300
Jan 7, 2025	42.71	42.71	42.52	42.52	42.52	500
Jan 6, 2025	43.10	43.16	43.10	43.16	43.16	200
Jan 3, 2025	42.24	42.24	42.24	42.24	42.24	-
Jan 2, 2025	42.36	42.36	42.36	42.36	42.36	-
Dec 31, 2024	42.39	42.39	42.39	42.39	42.39	3,000
Dec 30, 2024	0.139 Dividend
Dec 30, 2024	42.70	42.70	42.28	42.55	42.55	1,700
Dec 27, 2024	43.39	43.39	43.00	43.13	42.99	4,600
Dec 24, 2024	43.09	43.09	43.09	43.09	42.95	-
Dec 23, 2024	42.65	43.09	42.65	43.09	42.95	6,200
Dec 20, 2024	42.69	43.10	42.69	42.93	42.79	3,700
Dec 19, 2024	42.50	42.53	42.39	42.39	42.25	6,300
Dec 18, 2024	43.82	43.82	42.43	42.43	42.29	5,100
Dec 17, 2024	43.98	43.98	43.73	43.79	43.65	1,500
Dec 16, 2024	44.04	44.06	44.04	44.06	43.92	700
Dec 13, 2024	43.89	43.89	43.89	43.89	43.75	100
Dec 12, 2024	44.12	44.12	43.81	43.81	43.67	3,200
Dec 11, 2024	44.06	44.06	44.06	44.06	43.92	800
Dec 10, 2024	43.92	43.92	43.74	43.74	43.60	500
Dec 9, 2024	44.00	44.00	43.87	43.87	43.73	500
Dec 6, 2024	44.20	44.20	44.09	44.17	44.03	1,200
Dec 5, 2024	44.12	44.12	44.06	44.06	43.92	900
Dec 4, 2024	44.05	44.05	44.05	44.05	43.91	100
Dec 3, 2024	43.90	43.90	43.90	43.90	43.76	1,500
Dec 2, 2024	43.94	44.03	43.94	44.03	43.89	900
Nov 29, 2024	44.05	44.07	44.05	44.06	43.92	900
Nov 28, 2024	43.88	43.92	43.88	43.92	43.78	9,100
Nov 27, 2024	43.77	43.77	43.74	43.74	43.60	200
Nov 26, 2024	43.76	43.92	43.76	43.88	43.74	500
Nov 25, 2024	43.71	43.71	43.67	43.68	43.54	6,800
Nov 22, 2024	43.50	43.53	43.35	43.53	43.39	1,600
Nov 21, 2024	42.95	43.32	42.88	43.32	43.18	1,400
Nov 20, 2024	42.76	42.99	42.72	42.99	42.85	1,200
Nov 19, 2024	42.90	42.96	42.90	42.94	42.80	2,300
Nov 18, 2024	42.86	42.86	42.84	42.84	42.70	500
Nov 15, 2024	43.12	43.12	42.65	42.70	42.56	20,600
Nov 14, 2024	43.29	43.29	43.17	43.17	43.03	2,500
Nov 13, 2024	43.43	43.60	43.43	43.50	43.36	1,100
Nov 12, 2024	43.58	43.58	43.55	43.55	43.41	1,600
Nov 11, 2024	43.78	43.81	43.68	43.69	43.55	900
Nov 8, 2024	43.35	43.62	43.35	43.62	43.48	1,900
Nov 7, 2024	43.31	43.40	43.31	43.40	43.26	300
Nov 6, 2024	42.69	43.10	42.69	43.10	42.96	19,900
Nov 5, 2024	41.94	41.99	41.86	41.99	41.85	7,500
Nov 4, 2024	41.66	41.66	41.54	41.55	41.42	900
Nov 1, 2024	41.93	41.93	41.65	41.67	41.54	700
Oct 31, 2024	41.63	41.63	41.57	41.57	41.44	1,400
Oct 30, 2024	42.29	42.29	42.26	42.26	42.12	900
Oct 29, 2024	42.20	42.32	42.20	42.32	42.18	800
Oct 28, 2024	42.44	42.44	42.25	42.25	42.11	3,000
Oct 25, 2024	42.50	42.50	42.13	42.13	41.99	2,300
Oct 24, 2024	42.19	42.23	42.18	42.22	42.08	5,300
Oct 23, 2024	42.25	42.25	42.09	42.09	41.95	1,000
Oct 22, 2024	42.41	42.43	42.29	42.43	42.29	3,100
Oct 21, 2024	42.65	42.65	42.65	42.65	42.51	-
Oct 18, 2024	42.57	42.57	42.57	42.57	42.43	700
Oct 17, 2024	42.67	42.67	42.65	42.65	42.51	600
Oct 16, 2024	42.45	42.57	42.45	42.57	42.43	800
Oct 15, 2024	42.38	42.40	42.38	42.40	42.26	1,600
Oct 11, 2024	42.35	42.40	42.35	42.37	42.23	9,000
Oct 10, 2024	42.00	42.00	42.00	42.00	41.86	200
Oct 9, 2024	42.09	42.09	42.09	42.09	41.95	400
Oct 8, 2024	41.81	41.85	41.81	41.85	41.72	600
Oct 7, 2024	41.50	41.57	41.50	41.54	41.41	800
Oct 4, 2024	41.96	41.96	41.96	41.96	41.82	100
Oct 3, 2024	41.55	41.59	41.50	41.50	41.37	1,200
Oct 2, 2024	41.63	41.71	41.62	41.71	41.58	300
Oct 1, 2024	41.99	41.99	41.70	41.70	41.57	1,200
Sep 30, 2024	41.95	41.95	41.95	41.95	41.81	400
Sep 27, 2024	41.91	41.91	41.87	41.87	41.74	300
Sep 26, 2024	41.80	41.84	41.80	41.84	41.71	3,900
Sep 25, 2024	41.65	41.66	41.65	41.66	41.53	1,000
Sep 24, 2024	41.74	41.74	41.74	41.74	41.61	600
Sep 23, 2024	41.56	41.56	41.56	41.56	41.43	300
Sep 20, 2024	41.53	41.53	41.53	41.53	41.40	100
Sep 19, 2024	41.59	41.67	41.56	41.61	41.48	21,000
Sep 18, 2024	41.13	41.13	41.13	41.13	41.00	-
Sep 17, 2024	41.13	41.13	41.13	41.13	41.00	2,200
Sep 16, 2024	41.15	41.17	41.02	41.16	41.03	1,300
Sep 13, 2024	40.95	40.95	40.94	40.94	40.81	300
Sep 12, 2024	40.56	40.56	40.56	40.56	40.43	100
Sep 11, 2024	40.00	40.37	39.50	40.37	40.24	4,900
Sep 10, 2024	40.10	40.18	39.98	40.18	40.05	500
Sep 9, 2024	39.98	40.05	39.90	40.05	39.92	1,300
Sep 6, 2024	39.73	39.73	39.60	39.61	39.48	2,700
Sep 5, 2024	40.42	40.50	40.22	40.29	40.16	1,200
Sep 4, 2024	40.58	40.58	40.40	40.44	40.31	500
Sep 3, 2024	40.50	40.51	40.31	40.43	40.30	24,600
Aug 30, 2024	40.83	41.10	40.83	41.10	40.97	200
Aug 29, 2024	40.87	40.87	40.76	40.76	40.63	400
Aug 28, 2024	40.84	40.84	40.52	40.58	40.45	22,700
Aug 27, 2024	40.84	40.87	40.79	40.84	40.71	1,400
Aug 26, 2024	41.09	41.09	40.81	40.83	40.70	3,700
Aug 23, 2024	40.91	40.94	40.72	40.94	40.81	500
Aug 22, 2024	40.67	40.67	40.50	40.50	40.37	300
Aug 21, 2024	40.82	40.82	40.62	40.67	40.54	4,300
Aug 20, 2024	40.65	40.65	40.52	40.61	40.48	800
Aug 19, 2024	40.48	40.66	40.48	40.66	40.53	800
Aug 16, 2024	40.34	40.34	40.34	40.34	40.21	100
Aug 15, 2024	40.21	40.21	40.14	40.14	40.01	1,100
Aug 14, 2024	39.48	39.48	39.48	39.48	39.35	-
Aug 13, 2024	39.42	39.45	39.42	39.45	39.32	700
Aug 12, 2024	38.96	38.96	38.93	38.93	38.80	400
Aug 9, 2024	38.85	38.95	38.85	38.95	38.82	3,900
Aug 8, 2024	38.55	38.85	38.55	38.81	38.68	3,900
Aug 7, 2024	38.15	38.22	38.10	38.10	37.98	800
Aug 6, 2024	38.05	38.52	37.98	38.31	38.19	34,200
Aug 2, 2024	38.72	38.95	38.69	38.95	38.82	4,400
Aug 1, 2024	39.76	39.76	39.61	39.61	39.48	1,700
Jul 31, 2024	40.21	40.36	40.17	40.17	40.04	1,800
Jul 30, 2024	39.60	39.60	39.60	39.60	39.47	300
Jul 29, 2024	39.75	39.81	39.75	39.81	39.68	5,500
Jul 26, 2024	39.58	39.73	39.58	39.73	39.60	2,300
Jul 25, 2024	39.45	39.56	39.45	39.56	39.43	3,400
Jul 24, 2024	39.60	39.60	39.35	39.35	39.22	500
Jul 23, 2024	40.33	40.33	40.24	40.24	40.11	3,000
Jul 22, 2024	40.19	40.19	40.19	40.19	40.06	500
Jul 19, 2024	40.23	40.23	39.90	39.90	39.77	1,200

CWS AdvisorShares Focused Equity ETF

64.92

+1.78%

PPH VanEck Pharmaceutical ETF

88.79

+1.53%

JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF

69.70

+1.47%

FLTW Franklin FTSE Taiwan ETF

42.90

+1.47%

CIBR First Trust NASDAQ Cybersecurity ETF

66.49

+1.46%

EWT iShares MSCI Taiwan ETF

47.15

+1.46%

KBWP Invesco KBW Property & Casualty Insurance ETF

120.28

+1.45%

PTF Invesco Dorsey Wright Technology Momentum ETF

58.95

+1.39%

FDM First Trust Dow Jones Select MicroCap Index Fund

61.67

+1.31%

IAK iShares U.S. Insurance ETF

132.39

+1.24%

QLD ProShares Ultra QQQ

88.60

+1.23%

IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF

140.42

+1.19%

PSL Invesco Dorsey Wright Consumer Staples Momentum ETF

109.03

+1.18%

PSCC Invesco S&P SmallCap Consumer Staples ETF

34.67

+1.14%

CSA VictoryShares US Small Cap Volatility Wtd ETF

66.16

+1.13%

XLF The Financial Select Sector SPDR Fund

48.67

+1.04%

EMQQ EMQQ The Emerging Markets Internet ETF

38.20

+1.03%

PHO Invesco Water Resources ETF

64.93

+1.01%

FNCL Fidelity MSCI Financials Index ETF

67.95

+1.00%

VFH Vanguard Financials Index Fund ETF Shares

116.75

+0.99%

IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares

103.17

+0.98%

EVX VanEck Environmental Services ETF

35.38

+0.94%

EEMS iShares MSCI Emerging Markets Small-Cap ETF

57.51

+0.93%

DBEU Xtrackers MSCI Europe Hedged Equity ETF

43.65

+0.92%

IDX VanEck Indonesia Index ETF

13.29

+0.91%

MFLX First Trust Flexible Municipal High Income ETF

16.61

+0.90%

VDC Vanguard Consumer Staples Index Fund ETF Shares

219.53

+0.90%

AGNG Global X Aging Population ETF

31.13

+0.89%

XAR SPDR S&P Aerospace & Defense ETF

171.84

+0.89%

IYG iShares U.S. Financial Services ETF

77.63

+0.88%

FSTA Fidelity MSCI Consumer Staples Index ETF

51.29

+0.87%

IYF iShares U.S. Financials ETF

110.57

+0.86%

DIVO Amplify CWP Enhanced Dividend Income ETF

39.88

+0.86%

NULG Nuveen ESG Large-Cap Growth ETF

80.44

+0.85%

DVLU First Trust Dorsey Wright Momentum & Value ETF

27.43

+0.85%

KCE SPDR S&P Capital Markets ETF

124.24

+0.84%

XLB The Materials Select Sector SPDR Fund

83.46

+0.83%

FSCS First Trust SMID Capital Strength ETF

34.07

+0.82%

BLOK Amplify Transformational Data Sharing ETF

40.50

+0.82%

FIW First Trust Water ETF

100.70

+0.82%

ABFL Abacus FCF Leaders ETF

64.94

+0.81%

FMAT Fidelity MSCI Materials Index ETF

47.35

+0.81%

VAW Vanguard Materials Index Fund ETF Shares

184.94

+0.80%

SMLV SPDR SSGA US Small Cap Low Volatility Index ETF

119.47

+0.80%

XMHQ Invesco S&P MidCap Quality ETF

92.52

+0.80%

DXJ WisdomTree Japan Hedged Equity Fund

109.00

+0.79%

QGRO American Century U.S. Quality Growth ETF

96.91

+0.78%

ILCG iShares Morningstar Growth ETF

82.72

+0.78%

PSC Principal U.S. Small-Cap ETF

47.97

+0.78%

HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF

32.44

+0.78%

XLU The Utilities Select Sector SPDR Fund

79.30

+0.78%

IETC iShares U.S. Tech Independence Focused ETF

78.50

+0.77%

VOOG Vanguard S&P 500 Growth Index Fund ETF Shares

341.41

+0.77%

FUTY Fidelity MSCI Utilities Index ETF

51.24

+0.77%

VUSE Vident U.S. Equity Strategy ETF

57.21

+0.77%

JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF

42.18

+0.76%

PSCI Invesco S&P SmallCap Industrials ETF

117.26

+0.76%

XMMO Invesco S&P MidCap Momentum ETF

115.65

+0.76%

MTUM iShares MSCI USA Momentum Factor ETF

209.31

+0.75%

USMF WisdomTree U.S. Multifactor Fund

48.70

+0.75%

PKW Invesco BuyBack Achievers ETF

110.28

+0.74%

IDOG ALPS International Sector Dividend Dogs ETF

32.83

+0.74%

EWX SPDR S&P Emerging Markets Small Cap ETF

56.33

+0.73%

SPHQ Invesco S&P 500 Quality ETF

65.82

+0.73%

CGW Invesco S&P Global Water Index ETF

58.36

+0.73%

FDL First Trust Morningstar Dividend Leaders Index Fund

41.16

+0.73%

MGK Vanguard Mega Cap Growth Index Fund

315.79

+0.73%

FDIS Fidelity MSCI Consumer Discretionary Index ETF

85.29

+0.73%

VUG Vanguard Growth Index Fund ETF Shares

378.75

+0.73%

DIA SPDR Dow Jones Industrial Average ETF Trust

405.21

+0.73%

TMFC Motley Fool 100 Index ETF

56.59

+0.73%

FNY First Trust Mid Cap Growth AlphaDEX Fund

74.62

+0.73%

XLC The Communication Services Select Sector SPDR ETF Fund

95.41

+0.73%

IWY iShares Russell Top 200 Growth ETF

214.15

+0.72%

XSVM Invesco S&P SmallCap Value with Momentum ETF

48.72

+0.72%

SPMO Invesco S&P 500 Momentum ETF

94.79

+0.72%

XHS SPDR S&P Health Care Services ETF

96.24

+0.72%

FCEF First Trust Income Opportunity ETF

21.14

+0.71%

MDYG SPDR S&P 400 Mid Cap Growth ETF

79.24

+0.71%

IFRA iShares U.S. Infrastructure ETF

45.41

+0.71%

ULVM VictoryShares US Value Momentum ETF

78.13

+0.71%

XLY The Consumer Discretionary Select Sector SPDR Fund

199.07

+0.71%

TLH iShares 10-20 Year Treasury Bond ETF

103.12

+0.70%

EUSC WisdomTree Europe Hedged SmallCap Equity Fund

43.18

+0.70%

PKB Invesco Building & Construction ETF

69.51

+0.70%

VPU Vanguard Utilities Index Fund ETF Shares

171.75

+0.69%

AUSF Global X Adaptive U.S. Factor ETF

42.41

+0.69%

PIZ Invesco Dorsey Wright Developed Markets Momentum ETF

41.40

+0.69%

HFXI NYLI FTSE International Equity Currency Neutral ETF

27.96

+0.68%

IXJ iShares Global Healthcare ETF

88.45

+0.68%

PRN Invesco Dorsey Wright Industrials Momentum ETF

136.38

+0.68%

WBIY WBI Power Factor High Dividend ETF

28.02

+0.68%

IVW iShares S&P 500 Growth ETF

94.68

+0.68%

IYM iShares U.S. Basic Materials ETF

130.99

+0.68%

RSPU Invesco S&P 500 Equal Weight Utilities ETF

70.03

+0.68%

SPYG SPDR Portfolio S&P 500 Growth ETF

81.99

+0.68%

SCHG Schwab U.S. Large-Cap Growth ETF

25.41

+0.67%

IMCG iShares Morningstar Mid-Cap Growth ETF

71.86

+0.67%

FAD First Trust Multi Cap Growth AlphaDEX Fund

130.07

+0.67%

VOT Vanguard Mid-Cap Growth Index Fund ETF Shares

248.59

+0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

iShares S&P 500 3% Capped Index ETF (CAD-Hedged) (XSPC.TO)

Related Tickers