Wealthsimple North America Socially Responsible Index ETF (TSX:WSRI)
Canada
· Delayed Price · Currency is CAD 46.98
+0.03 (0.06%)
Aug 15, 2025, 3:48 PM EDT
TSX:WSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.06 | 47.06 | 46.98 | 46.98 | 46.98 | -0.02% | 833 |
| Aug 14, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - | - |
| Aug 13, 2025 | 46.92 | 46.99 | 46.84 | 46.99 | 46.99 | 1.21% | 1,800 |
| Aug 12, 2025 | 46.46 | 46.46 | 46.43 | 46.43 | 46.43 | 0.54% | 1,225 |
| Aug 11, 2025 | 46.39 | 46.39 | 46.16 | 46.18 | 46.18 | -0.28% | 612 |
| Aug 8, 2025 | 45.96 | 46.31 | 45.96 | 46.31 | 46.31 | 0.94% | 812 |
| Aug 7, 2025 | 46.28 | 46.28 | 45.85 | 45.88 | 45.88 | -0.07% | 3,400 |
| Aug 6, 2025 | 45.75 | 45.91 | 45.75 | 45.91 | 45.91 | 0.68% | 301 |
| Aug 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.73% | 400 |
| Aug 1, 2025 | 45.12 | 45.27 | 45.00 | 45.27 | 45.27 | -0.66% | 4,600 |
| Jul 31, 2025 | 46.73 | 46.73 | 45.51 | 45.57 | 45.57 | -0.72% | 1,439 |
| Jul 30, 2025 | 46.17 | 46.17 | 45.90 | 45.90 | 45.90 | -0.28% | 1,247 |
| Jul 29, 2025 | 46.19 | 46.19 | 46.03 | 46.03 | 46.03 | 0.26% | 247 |
| Jul 28, 2025 | 46.05 | 46.05 | 45.91 | 45.91 | 45.91 | -0.48% | 2,700 |
| Jul 25, 2025 | 45.81 | 46.13 | 45.81 | 46.13 | 46.13 | 0.81% | 1,800 |
| Jul 24, 2025 | 45.73 | 45.85 | 45.73 | 45.76 | 45.76 | 0.07% | 2,600 |
| Jul 23, 2025 | 45.52 | 45.76 | 45.52 | 45.73 | 45.73 | 0.55% | 800 |
| Jul 22, 2025 | 45.16 | 45.49 | 45.16 | 45.48 | 45.48 | 0.78% | 844 |
| Jul 21, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.07% | 100 |
| Jul 18, 2025 | 45.09 | 45.10 | 45.09 | 45.10 | 45.10 | -0.20% | 2,600 |
| Jul 17, 2025 | 45.16 | 45.19 | 44.95 | 45.19 | 45.19 | 0.83% | 3,922 |
| Jul 16, 2025 | 45.12 | 45.12 | 44.44 | 44.82 | 44.82 | 0.18% | 1,400 |
| Jul 15, 2025 | 45.14 | 45.15 | 44.74 | 44.74 | 44.74 | -1.15% | 1,000 |
| Jul 14, 2025 | 44.92 | 45.26 | 44.92 | 45.26 | 45.26 | 0.22% | 1,200 |
| Jul 11, 2025 | 45.00 | 45.17 | 45.00 | 45.16 | 45.16 | -0.92% | 1,100 |
| Jul 10, 2025 | 45.56 | 45.58 | 45.56 | 45.58 | 45.58 | 0.66% | 2,200 |
| Jul 9, 2025 | 45.14 | 45.28 | 45.13 | 45.28 | 45.28 | 0.20% | 10,700 |
| Jul 8, 2025 | 46.18 | 46.18 | 45.19 | 45.19 | 45.19 | -0.33% | 2,600 |
| Jul 7, 2025 | 45.30 | 45.34 | 45.30 | 45.34 | 45.34 | 0.24% | 341 |
| Jul 4, 2025 | 45.76 | 45.76 | 45.16 | 45.23 | 45.23 | 0.02% | 2,400 |
| Jul 3, 2025 | 45.31 | 45.31 | 45.22 | 45.22 | 45.22 | -0.02% | 400 |
| Jul 2, 2025 | 45.18 | 45.23 | 45.12 | 45.23 | 45.23 | 0.67% | 4,605 |
| Jun 30, 2025 | 44.00 | 44.93 | 44.00 | 44.93 | 44.93 | 0.38% | 1,400 |
| Jun 27, 2025 | 44.62 | 44.76 | 44.62 | 44.76 | 44.76 | 0.63% | 200 |
| Jun 26, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.80% | 106 |
| Jun 25, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.63% | - |
| Jun 24, 2025 | 44.51 | 44.56 | 44.51 | 44.56 | 44.56 | 0.11% | 246 |
| Jun 23, 2025 | 44.20 | 44.51 | 44.20 | 44.51 | 44.51 | 0.79% | 400 |
| Jun 20, 2025 | 44.22 | 44.22 | 44.04 | 44.16 | 44.05 | 0.73% | 1,409 |
| Jun 19, 2025 | 43.83 | 43.85 | 43.79 | 43.84 | 43.73 | -0.25% | 1,630 |
| Jun 18, 2025 | 43.70 | 44.14 | 43.70 | 43.95 | 43.84 | 0.18% | 800 |
| Jun 17, 2025 | 44.12 | 44.12 | 43.87 | 43.87 | 43.76 | -0.43% | 248 |
| Jun 16, 2025 | 43.77 | 44.15 | 43.77 | 44.06 | 43.95 | -0.34% | 800 |
| Jun 13, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.10 | -0.38% | 131 |
| Jun 12, 2025 | 44.36 | 44.38 | 44.28 | 44.38 | 44.27 | -0.02% | 314 |
| Jun 11, 2025 | 44.59 | 44.59 | 44.39 | 44.39 | 44.28 | -0.16% | 9,600 |
| Jun 10, 2025 | 44.56 | 44.57 | 44.46 | 44.46 | 44.35 | 0.07% | 405 |
| Jun 9, 2025 | 44.28 | 44.43 | 44.28 | 44.43 | 44.32 | 0.09% | 2,520 |
| Jun 6, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.28 | 0.41% | 230 |
| Jun 5, 2025 | 44.60 | 44.60 | 44.21 | 44.21 | 44.10 | -0.52% | 3,700 |