Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (TSX:WSRD)
Canada
· Delayed Price · Currency is CAD 33.46
+0.17 (0.51%)
Aug 15, 2025, 3:59 PM EDT
TSX:WSRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.47 | 33.50 | 33.44 | 33.46 | 33.46 | 0.39% | 3,715 |
| Aug 14, 2025 | 33.26 | 33.33 | 33.25 | 33.33 | 33.33 | 0.24% | 808 |
| Aug 13, 2025 | 33.24 | 33.27 | 33.16 | 33.25 | 33.25 | 0.57% | 3,120 |
| Aug 12, 2025 | 32.90 | 33.06 | 32.87 | 33.06 | 33.06 | 1.22% | 3,200 |
| Aug 11, 2025 | 32.76 | 32.76 | 32.66 | 32.66 | 32.66 | -0.64% | 527 |
| Aug 8, 2025 | 32.69 | 32.89 | 32.69 | 32.87 | 32.87 | 0.31% | 4,300 |
| Aug 7, 2025 | 32.83 | 32.83 | 32.64 | 32.77 | 32.77 | 0.83% | 3,300 |
| Aug 6, 2025 | 32.52 | 32.52 | 32.46 | 32.50 | 32.50 | 0.18% | 3,230 |
| Aug 5, 2025 | 32.68 | 32.68 | 32.36 | 32.44 | 32.44 | 1.15% | 6,500 |
| Aug 1, 2025 | 32.08 | 32.08 | 31.85 | 32.07 | 32.07 | -0.28% | 23,400 |
| Jul 31, 2025 | 32.31 | 32.34 | 32.16 | 32.16 | 32.16 | -0.92% | 7,900 |
| Jul 30, 2025 | 32.63 | 32.63 | 32.42 | 32.46 | 32.46 | -0.34% | 1,500 |
| Jul 29, 2025 | 32.66 | 32.66 | 32.53 | 32.57 | 32.57 | -0.58% | 27,413 |
| Jul 28, 2025 | 34.00 | 34.00 | 32.73 | 32.76 | 32.76 | -1.30% | 7,012 |
| Jul 25, 2025 | 32.93 | 33.19 | 32.93 | 33.19 | 33.19 | 0.33% | 1,803 |
| Jul 24, 2025 | 33.10 | 33.10 | 33.00 | 33.08 | 33.08 | -0.15% | 9,100 |
| Jul 23, 2025 | 32.64 | 33.13 | 32.64 | 33.13 | 33.13 | 2.00% | 3,948 |
| Jul 22, 2025 | 32.51 | 32.51 | 32.44 | 32.48 | 32.48 | -0.25% | 3,337 |
| Jul 21, 2025 | 32.65 | 32.68 | 32.56 | 32.56 | 32.56 | 0.56% | 5,133 |
| Jul 18, 2025 | 32.56 | 32.56 | 32.38 | 32.38 | 32.38 | -0.43% | 3,311 |
| Jul 17, 2025 | 32.46 | 32.55 | 32.45 | 32.52 | 32.52 | 0.74% | 5,118 |
| Jul 16, 2025 | 32.26 | 32.29 | 32.21 | 32.28 | 32.28 | -0.40% | 1,534 |
| Jul 15, 2025 | 32.46 | 32.50 | 32.28 | 32.41 | 32.41 | -0.43% | 1,335 |
| Jul 14, 2025 | 32.27 | 32.56 | 32.27 | 32.55 | 32.55 | -0.15% | 6,700 |
| Jul 11, 2025 | 32.75 | 32.75 | 32.59 | 32.60 | 32.60 | -1.03% | 2,011 |
| Jul 10, 2025 | 32.90 | 32.94 | 32.90 | 32.94 | 32.94 | 0.12% | 2,000 |
| Jul 9, 2025 | 32.82 | 32.90 | 32.78 | 32.90 | 32.90 | 0.55% | 1,714 |
| Jul 8, 2025 | 32.57 | 32.72 | 32.52 | 32.72 | 32.72 | 0.74% | 1,600 |
| Jul 7, 2025 | 32.53 | 32.55 | 32.47 | 32.48 | 32.48 | 0.25% | 3,200 |
| Jul 4, 2025 | 32.46 | 32.47 | 32.40 | 32.40 | 32.40 | -0.22% | 400 |
| Jul 3, 2025 | 32.57 | 32.57 | 32.47 | 32.47 | 32.47 | -0.15% | 500 |
| Jul 2, 2025 | 32.57 | 32.59 | 32.52 | 32.52 | 32.52 | -0.15% | 1,545 |
| Jun 30, 2025 | 32.80 | 32.80 | 32.57 | 32.57 | 32.57 | -0.70% | 3,600 |
| Jun 27, 2025 | 32.68 | 32.83 | 32.58 | 32.80 | 32.80 | 1.45% | 2,502 |
| Jun 26, 2025 | 32.33 | 32.34 | 32.33 | 32.33 | 32.33 | 0.28% | 800 |
| Jun 25, 2025 | 32.22 | 32.24 | 32.22 | 32.24 | 32.24 | -0.71% | 403 |
| Jun 24, 2025 | 32.30 | 32.47 | 32.30 | 32.47 | 32.47 | 1.56% | 400 |
| Jun 23, 2025 | 31.61 | 31.97 | 31.60 | 31.97 | 31.97 | -0.47% | 1,413 |
| Jun 20, 2025 | 32.28 | 32.28 | 32.08 | 32.12 | 31.75 | -0.50% | 2,500 |
| Jun 19, 2025 | 32.05 | 32.28 | 32.05 | 32.28 | 31.91 | -0.37% | 700 |
| Jun 18, 2025 | 32.24 | 32.40 | 32.24 | 32.40 | 32.03 | 0.56% | 3,046 |
| Jun 17, 2025 | 32.52 | 32.52 | 32.21 | 32.22 | 31.85 | -0.92% | 4,314 |
| Jun 16, 2025 | 32.50 | 32.68 | 32.50 | 32.52 | 32.15 | 0.65% | 6,237 |
| Jun 13, 2025 | 32.36 | 32.36 | 32.31 | 32.31 | 31.94 | -1.34% | 303 |
| Jun 12, 2025 | 32.80 | 32.84 | 32.69 | 32.75 | 32.37 | -0.03% | 3,245 |
| Jun 11, 2025 | 32.84 | 32.88 | 32.75 | 32.76 | 32.38 | -0.03% | 15,819 |
| Jun 10, 2025 | 32.86 | 32.86 | 32.73 | 32.77 | 32.39 | -0.12% | 3,900 |
| Jun 9, 2025 | 32.81 | 32.88 | 32.75 | 32.81 | 32.43 | - | 3,900 |
| Jun 6, 2025 | 32.85 | 32.85 | 32.79 | 32.81 | 32.43 | 0.55% | 718 |
| Jun 5, 2025 | 32.73 | 32.73 | 32.63 | 32.63 | 32.25 | -0.55% | 2,000 |