Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (TSX:WSRD)
Canada
· Delayed Price · Currency is CAD 32.36
+0.25 (0.78%)
May 12, 2025, 5:25 PM EDT
TSX:WSRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.47 | 32.47 | 32.27 | 32.36 | 32.36 | 0.78% | 4,101 |
| May 9, 2025 | 32.09 | 32.11 | 32.00 | 32.11 | 32.11 | 0.34% | 1,805 |
| May 8, 2025 | 32.00 | 32.01 | 32.00 | 32.00 | 32.00 | 0.57% | 1,200 |
| May 7, 2025 | 31.73 | 31.82 | 31.72 | 31.82 | 31.82 | 0.22% | 2,404 |
| May 6, 2025 | 31.91 | 31.91 | 31.75 | 31.75 | 31.75 | -0.72% | 1,700 |
| May 5, 2025 | 31.99 | 31.99 | 31.84 | 31.98 | 31.98 | 0.22% | 1,800 |
| May 2, 2025 | 31.86 | 31.91 | 31.86 | 31.91 | 31.91 | 1.43% | 22,721 |
| May 1, 2025 | 31.67 | 31.67 | 31.42 | 31.46 | 31.46 | -0.19% | 4,500 |
| Apr 30, 2025 | 31.31 | 31.52 | 31.28 | 31.52 | 31.52 | 0.67% | 8,200 |
| Apr 29, 2025 | 31.27 | 31.43 | 31.26 | 31.31 | 31.31 | 0.16% | 9,630 |
| Apr 28, 2025 | 31.23 | 31.26 | 31.17 | 31.26 | 31.26 | 0.22% | 916 |
| Apr 25, 2025 | 31.05 | 31.24 | 31.02 | 31.19 | 31.19 | -0.16% | 5,620 |
| Apr 24, 2025 | 31.08 | 31.24 | 30.97 | 31.24 | 31.24 | 1.10% | 1,900 |
| Apr 23, 2025 | 31.01 | 31.05 | 30.79 | 30.90 | 30.90 | 0.75% | 2,315 |
| Apr 22, 2025 | 30.57 | 30.74 | 30.56 | 30.67 | 30.67 | 2.47% | 4,218 |
| Apr 21, 2025 | 30.37 | 30.37 | 29.93 | 29.93 | 29.93 | -1.48% | 3,825 |
| Apr 17, 2025 | 30.13 | 30.38 | 30.13 | 30.38 | 30.38 | 1.20% | 5,700 |
| Apr 16, 2025 | 30.24 | 30.35 | 29.95 | 30.02 | 30.02 | -1.35% | 9,100 |
| Apr 15, 2025 | 30.24 | 30.48 | 30.24 | 30.43 | 30.43 | 1.47% | 9,400 |
| Apr 14, 2025 | 29.79 | 30.00 | 29.79 | 29.99 | 29.99 | 0.94% | 4,029 |
| Apr 11, 2025 | 29.34 | 29.71 | 29.34 | 29.71 | 29.71 | 3.16% | 5,035 |
| Apr 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | 804 |
| Apr 9, 2025 | 28.06 | 29.88 | 28.06 | 29.60 | 29.60 | 4.78% | 6,400 |
| Apr 8, 2025 | 28.98 | 28.99 | 28.25 | 28.25 | 28.25 | 0.14% | 3,503 |
| Apr 7, 2025 | 28.01 | 28.87 | 28.01 | 28.21 | 28.21 | -2.29% | 6,600 |
| Apr 4, 2025 | 29.49 | 29.49 | 28.87 | 28.87 | 28.87 | -4.34% | 5,800 |
| Apr 3, 2025 | 30.34 | 30.53 | 30.18 | 30.18 | 30.18 | -3.08% | 35,100 |
| Apr 2, 2025 | 31.09 | 31.14 | 31.09 | 31.14 | 31.14 | 0.52% | 506 |
| Apr 1, 2025 | 31.15 | 31.15 | 30.98 | 30.98 | 30.98 | -0.32% | 813 |
| Mar 31, 2025 | 30.98 | 32.44 | 30.91 | 31.08 | 31.08 | -0.48% | 16,200 |
| Mar 28, 2025 | 31.26 | 31.26 | 31.15 | 31.23 | 31.23 | -0.83% | 12,700 |
| Mar 27, 2025 | 31.26 | 31.49 | 31.26 | 31.49 | 31.49 | 0.96% | 5,300 |
| Mar 26, 2025 | 31.29 | 31.33 | 31.16 | 31.19 | 31.19 | -1.48% | 5,908 |
| Mar 25, 2025 | 31.65 | 31.66 | 31.64 | 31.66 | 31.66 | 0.25% | 1,500 |
| Mar 24, 2025 | 31.76 | 31.76 | 31.52 | 31.58 | 31.58 | -0.28% | 7,405 |
| Mar 21, 2025 | 31.72 | 31.75 | 31.67 | 31.67 | 31.63 | -0.78% | 2,839 |
| Mar 20, 2025 | 31.92 | 31.93 | 31.91 | 31.92 | 31.88 | -1.08% | 3,013 |
| Mar 19, 2025 | 32.15 | 32.27 | 32.11 | 32.27 | 32.23 | 0.50% | 2,900 |
| Mar 18, 2025 | 32.01 | 32.18 | 31.97 | 32.11 | 32.07 | -0.16% | 2,601 |
| Mar 17, 2025 | 32.06 | 32.16 | 32.03 | 32.16 | 32.12 | 0.19% | 53,426 |
| Mar 14, 2025 | 31.80 | 32.10 | 31.80 | 32.10 | 32.06 | 1.68% | 4,727 |
| Mar 13, 2025 | 31.76 | 31.76 | 31.57 | 31.57 | 31.53 | -0.69% | 1,032 |
| Mar 12, 2025 | 31.90 | 31.90 | 31.71 | 31.79 | 31.75 | -0.66% | 4,100 |
| Mar 11, 2025 | 31.85 | 32.00 | 31.85 | 32.00 | 31.96 | 0.22% | 723 |
| Mar 10, 2025 | 32.11 | 32.18 | 31.90 | 31.93 | 31.89 | -1.39% | 27,800 |
| Mar 7, 2025 | 32.02 | 32.38 | 32.02 | 32.38 | 32.34 | 1.63% | 44,100 |
| Mar 6, 2025 | 31.88 | 32.10 | 31.85 | 31.86 | 31.82 | -1.39% | 4,700 |
| Mar 5, 2025 | 32.20 | 32.31 | 32.12 | 32.31 | 32.27 | 1.80% | 9,600 |
| Mar 4, 2025 | 31.59 | 31.74 | 31.33 | 31.74 | 31.70 | -0.38% | 27,300 |
| Mar 3, 2025 | 31.89 | 31.95 | 31.86 | 31.86 | 31.82 | 1.24% | 5,400 |