iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada
· Delayed Price · Currency is CAD 79.35
+0.19 (0.24%)
May 13, 2025, 3:56 PM EDT
TSX:XCSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 79.37 | 79.50 | 79.26 | 79.35 | 79.35 | 0.24% | 2,029 |
| May 12, 2025 | 79.89 | 79.89 | 79.02 | 79.16 | 79.16 | 0.88% | 4,509 |
| May 9, 2025 | 78.82 | 78.82 | 78.42 | 78.47 | 78.47 | 0.15% | 3,904 |
| May 8, 2025 | 77.90 | 78.57 | 77.90 | 78.35 | 78.35 | 0.26% | 1,948 |
| May 7, 2025 | 78.13 | 78.16 | 77.79 | 78.15 | 78.15 | 0.57% | 3,911 |
| May 6, 2025 | 77.69 | 77.78 | 77.56 | 77.71 | 77.71 | -0.15% | 1,700 |
| May 5, 2025 | 77.69 | 77.91 | 77.55 | 77.83 | 77.83 | 0.30% | 1,303 |
| May 2, 2025 | 77.52 | 77.63 | 77.48 | 77.60 | 77.60 | 0.28% | 1,805 |
| May 1, 2025 | 77.32 | 77.45 | 76.95 | 77.38 | 77.38 | 0.29% | 2,700 |
| Apr 30, 2025 | 76.67 | 77.16 | 76.31 | 77.16 | 77.16 | 0.05% | 4,348 |
| Apr 29, 2025 | 76.61 | 77.14 | 76.61 | 77.12 | 77.12 | 0.52% | 1,744 |
| Apr 28, 2025 | 76.76 | 76.76 | 76.57 | 76.72 | 76.72 | 0.37% | 1,043 |
| Apr 25, 2025 | 76.36 | 76.44 | 76.06 | 76.44 | 76.44 | 0.09% | 5,600 |
| Apr 24, 2025 | 75.90 | 76.40 | 75.83 | 76.37 | 76.37 | 1.14% | 11,500 |
| Apr 23, 2025 | 75.44 | 75.99 | 75.44 | 75.51 | 75.51 | 1.15% | 3,100 |
| Apr 22, 2025 | 74.39 | 74.76 | 74.28 | 74.65 | 74.65 | 1.22% | 8,400 |
| Apr 21, 2025 | 74.06 | 74.28 | 73.32 | 73.75 | 73.75 | -0.59% | 4,931 |
| Apr 17, 2025 | 74.31 | 74.38 | 74.02 | 74.19 | 74.19 | -0.08% | 900 |
| Apr 16, 2025 | 74.23 | 74.25 | 73.76 | 74.25 | 74.25 | 0.16% | 1,619 |
| Apr 15, 2025 | 73.54 | 74.15 | 73.54 | 74.13 | 74.13 | 1.06% | 7,713 |
| Apr 14, 2025 | 73.24 | 73.42 | 73.00 | 73.35 | 73.35 | 1.35% | 1,800 |
| Apr 11, 2025 | 71.12 | 72.39 | 71.12 | 72.37 | 72.37 | 2.29% | 3,200 |
| Apr 10, 2025 | 71.81 | 71.81 | 70.09 | 70.75 | 70.75 | -2.71% | 6,329 |
| Apr 9, 2025 | 68.60 | 72.87 | 68.51 | 72.72 | 72.72 | 5.28% | 17,000 |
| Apr 8, 2025 | 71.40 | 71.57 | 68.47 | 69.07 | 69.07 | -1.33% | 21,226 |
| Apr 7, 2025 | 69.50 | 70.41 | 69.11 | 70.00 | 70.00 | -0.96% | 8,912 |
| Apr 4, 2025 | 72.46 | 72.46 | 70.33 | 70.68 | 70.68 | -4.29% | 72,313 |
| Apr 3, 2025 | 74.64 | 74.65 | 73.85 | 73.85 | 73.85 | -3.34% | 4,600 |
| Apr 2, 2025 | 75.73 | 76.40 | 75.73 | 76.40 | 76.40 | 0.75% | 712 |
| Apr 1, 2025 | 75.33 | 75.83 | 75.33 | 75.83 | 75.83 | 0.42% | 2,242 |
| Mar 31, 2025 | 74.78 | 75.69 | 74.57 | 75.51 | 75.51 | 0.56% | 3,600 |
| Mar 28, 2025 | 76.10 | 76.10 | 75.05 | 75.09 | 75.09 | -1.73% | 6,315 |
| Mar 27, 2025 | 76.23 | 76.41 | 76.10 | 76.41 | 76.41 | 0.04% | 622 |
| Mar 26, 2025 | 76.32 | 76.38 | 76.25 | 76.38 | 76.38 | -1.57% | 647 |
| Mar 25, 2025 | 77.65 | 77.88 | 77.60 | 77.60 | 77.16 | 0.38% | 64,010 |
| Mar 24, 2025 | 76.76 | 77.51 | 76.76 | 77.31 | 76.87 | 1.34% | 2,023 |
| Mar 21, 2025 | 75.98 | 76.29 | 75.80 | 76.29 | 75.86 | -0.22% | 1,825 |
| Mar 20, 2025 | 76.56 | 76.56 | 76.44 | 76.46 | 76.02 | -0.13% | 1,142 |
| Mar 19, 2025 | 75.88 | 76.60 | 75.88 | 76.56 | 76.12 | 1.54% | 1,800 |
| Mar 18, 2025 | 76.03 | 76.03 | 75.20 | 75.40 | 74.97 | -0.63% | 2,800 |
| Mar 17, 2025 | 75.47 | 75.89 | 75.37 | 75.88 | 75.45 | 0.92% | 3,726 |
| Mar 14, 2025 | 74.51 | 75.24 | 74.32 | 75.19 | 74.76 | 1.57% | 2,906 |
| Mar 13, 2025 | 74.61 | 76.24 | 71.55 | 74.03 | 73.61 | -1.03% | 8,600 |
| Mar 12, 2025 | 74.84 | 75.00 | 74.28 | 74.80 | 74.37 | 0.44% | 6,638 |
| Mar 11, 2025 | 75.03 | 75.03 | 74.17 | 74.47 | 74.05 | -0.51% | 2,819 |
| Mar 10, 2025 | 75.11 | 75.23 | 74.68 | 74.85 | 74.42 | -1.93% | 2,100 |
| Mar 7, 2025 | 75.67 | 76.38 | 75.40 | 76.32 | 75.89 | 0.54% | 2,500 |
| Mar 6, 2025 | 76.60 | 76.67 | 75.77 | 75.91 | 75.48 | -1.02% | 2,900 |
| Mar 5, 2025 | 75.93 | 76.69 | 75.93 | 76.69 | 76.25 | 0.68% | 60,724 |
| Mar 4, 2025 | 76.64 | 76.64 | 75.34 | 76.17 | 75.74 | -1.14% | 5,142 |