Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (TSX:WSRD)
Canada
· Delayed Price · Currency is CAD 34.00
-0.23 (-0.67%)
At close: Dec 5, 2025
TSX:WSRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.13 | 34.22 | 34.00 | 34.00 | 34.00 | -0.67% | 1,472 |
| Dec 4, 2025 | 34.49 | 34.49 | 34.23 | 34.23 | 34.23 | - | 566 |
| Dec 3, 2025 | 34.13 | 34.28 | 34.13 | 34.23 | 34.23 | 0.06% | 3,918 |
| Dec 2, 2025 | 34.13 | 34.21 | 34.09 | 34.21 | 34.21 | 0.09% | 3,435 |
| Dec 1, 2025 | 34.08 | 34.18 | 34.08 | 34.18 | 34.18 | -0.26% | 1,860 |
| Nov 28, 2025 | 34.17 | 34.33 | 34.17 | 34.27 | 34.27 | -0.06% | 3,441 |
| Nov 27, 2025 | 34.31 | 34.31 | 34.29 | 34.29 | 34.29 | 0.03% | 340 |
| Nov 26, 2025 | 34.40 | 34.40 | 34.28 | 34.28 | 34.28 | -0.03% | 6,780 |
| Nov 25, 2025 | 34.15 | 34.29 | 34.14 | 34.29 | 34.29 | 1.12% | 7,517 |
| Nov 24, 2025 | 33.65 | 33.91 | 33.65 | 33.91 | 33.91 | 0.92% | 643 |
| Nov 21, 2025 | 33.44 | 33.68 | 33.44 | 33.60 | 33.60 | 0.57% | 58,164 |
| Nov 20, 2025 | 33.63 | 33.63 | 33.30 | 33.41 | 33.41 | -0.18% | 27,341 |
| Nov 19, 2025 | 33.53 | 33.53 | 33.35 | 33.47 | 33.47 | -0.18% | 3,975 |
| Nov 18, 2025 | 33.59 | 33.59 | 33.32 | 33.53 | 33.53 | -1.06% | 3,033 |
| Nov 17, 2025 | 34.26 | 34.26 | 33.89 | 33.89 | 33.89 | -1.25% | 3,107 |
| Nov 14, 2025 | 34.01 | 34.32 | 34.01 | 34.32 | 34.32 | -0.06% | 4,158 |
| Nov 13, 2025 | 34.45 | 34.51 | 34.34 | 34.34 | 34.34 | -0.67% | 3,963 |
| Nov 12, 2025 | 34.61 | 34.61 | 34.55 | 34.57 | 34.57 | 0.23% | 417 |
| Nov 11, 2025 | 34.41 | 34.49 | 34.41 | 34.49 | 34.49 | 1.00% | 350 |
| Nov 10, 2025 | 34.03 | 34.15 | 34.03 | 34.15 | 34.15 | 0.98% | 1,324 |
| Nov 7, 2025 | 33.57 | 33.87 | 33.57 | 33.82 | 33.82 | -0.41% | 16,387 |
| Nov 6, 2025 | 34.00 | 34.00 | 33.92 | 33.96 | 33.96 | -0.47% | 2,101 |
| Nov 5, 2025 | 34.02 | 34.16 | 34.00 | 34.12 | 34.12 | 0.74% | 8,313 |
| Nov 4, 2025 | 33.84 | 33.93 | 33.84 | 33.87 | 33.87 | -0.96% | 1,209 |
| Nov 3, 2025 | 34.52 | 34.52 | 34.20 | 34.20 | 34.20 | -0.09% | 2,627 |
| Oct 31, 2025 | 34.23 | 34.25 | 34.15 | 34.23 | 34.23 | -0.55% | 4,822 |
| Oct 30, 2025 | 34.34 | 34.42 | 34.34 | 34.42 | 34.42 | 0.35% | 3,055 |
| Oct 29, 2025 | 34.50 | 34.51 | 34.30 | 34.30 | 34.30 | -1.44% | 4,396 |
| Oct 28, 2025 | 34.80 | 34.80 | 34.66 | 34.80 | 34.80 | -0.46% | 13,652 |
| Oct 27, 2025 | 34.90 | 34.96 | 34.90 | 34.96 | 34.96 | 0.89% | 2,702 |
| Oct 24, 2025 | 34.85 | 34.85 | 34.65 | 34.65 | 34.65 | 0.23% | 1,076 |
| Oct 23, 2025 | 34.49 | 34.57 | 34.46 | 34.57 | 34.57 | 0.88% | 6,098 |
| Oct 22, 2025 | 34.39 | 34.41 | 34.18 | 34.27 | 34.27 | -0.64% | 6,918 |
| Oct 21, 2025 | 34.40 | 34.50 | 34.40 | 34.49 | 34.49 | -0.35% | 1,510 |
| Oct 20, 2025 | 34.36 | 34.61 | 34.36 | 34.61 | 34.61 | 1.08% | 1,610 |
| Oct 17, 2025 | 34.34 | 34.34 | 34.12 | 34.24 | 34.24 | -0.17% | 6,760 |
| Oct 16, 2025 | 34.15 | 34.36 | 34.15 | 34.30 | 34.30 | 0.94% | 1,862 |
| Oct 15, 2025 | 34.00 | 34.01 | 33.98 | 33.98 | 33.98 | 0.38% | 1,968 |
| Oct 14, 2025 | 33.52 | 33.90 | 33.52 | 33.85 | 33.85 | 1.68% | 64,179 |
| Oct 10, 2025 | 33.81 | 33.81 | 33.28 | 33.29 | 33.29 | -1.86% | 19,892 |
| Oct 9, 2025 | 33.90 | 33.92 | 33.89 | 33.92 | 33.92 | -0.12% | 19,525 |
| Oct 8, 2025 | 34.00 | 34.00 | 33.92 | 33.96 | 33.96 | -0.53% | 25,315 |
| Oct 7, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.50% | 401 |
| Oct 6, 2025 | 34.18 | 34.34 | 34.18 | 34.31 | 34.31 | 0.15% | 5,360 |
| Oct 3, 2025 | 34.27 | 34.27 | 34.24 | 34.26 | 34.26 | 0.53% | 467 |
| Oct 2, 2025 | 34.02 | 34.18 | 33.99 | 34.08 | 34.08 | 0.50% | 18,091 |
| Oct 1, 2025 | 33.86 | 33.94 | 33.86 | 33.91 | 33.91 | 0.95% | 7,925 |
| Sep 30, 2025 | 33.45 | 33.59 | 33.41 | 33.59 | 33.59 | 0.63% | 9,904 |
| Sep 29, 2025 | 33.36 | 33.38 | 33.36 | 33.38 | 33.38 | 0.42% | 289 |
| Sep 26, 2025 | 33.14 | 33.24 | 33.14 | 33.24 | 33.24 | 0.57% | 2,191 |