iShares ESG Conservative Balanced ETF Port - GCNS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	47.18	47.2	47.2	47.2	47.18	3,321
September 02, 2025	47.17	47.06	47.06	47.17	47.06	6,400
August 29, 2025	47.25	47.25	47.25	47.25	47.25	100
August 28, 2025	47.32	47.32	47.32	47.32	47.32	0
August 27, 2025	47.31	47.31	47.31	47.31	47.31	0
August 26, 2025	47.25	47.25	47.25	47.25	47.25	0
August 25, 2025	47.36	47.36	47.36	47.36	47.36	0
August 22, 2025	47.08	47.08	47.08	47.08	47.08	0
August 21, 2025	47.08	47.08	47.08	47.08	47.08	200
August 20, 2025	46.97	47.07	47.07	47.09	46.97	2,635
August 19, 2025	47.14	47.14	47.14	47.14	47.14	0
August 18, 2025	47.28	47.13	47.13	47.28	47.13	401
August 15, 2025	47.15	47.15	47.15	47.15	47.15	109
August 14, 2025	47.26	47.26	47.26	47.26	47.26	0
August 13, 2025	47.13	47.13	47.13	47.13	47.13	41
August 12, 2025	47.07	47.07	47.07	47.07	47.07	102
August 11, 2025	47.03	47.03	47.03	47.03	47.03	0
August 08, 2025	46.93	46.93	46.93	46.93	46.93	0
August 07, 2025	46.92	46.92	46.92	46.92	46.92	0
August 06, 2025	46.79	46.79	46.79	46.79	46.79	0
August 05, 2025	48	46.81	46.81	48	46.81	700
August 01, 2025	46.6	46.52	46.52	46.6	46.52	400
July 31, 2025	46.78	46.78	46.78	46.78	46.78	0
July 30, 2025	46.83	46.83	46.83	46.83	46.83	0
July 29, 2025	46.7	46.7	46.7	46.7	46.7	0
July 28, 2025	46.76	46.76	46.76	46.76	46.76	0
July 25, 2025	46.58	46.58	46.58	46.58	46.58	0
July 24, 2025	46.53	46.53	46.53	46.53	46.53	0
July 23, 2025	46.43	46.43	46.43	46.43	46.43	0
July 22, 2025	46.47	46.47	46.47	46.47	46.47	0
July 21, 2025	48	48	48	48	48	300
July 18, 2025	46.43	46.43	46.43	46.43	46.43	100
July 17, 2025	46.48	46.48	46.48	46.48	46.48	147
July 16, 2025	46.2	46.2	46.2	46.2	46.2	200
July 15, 2025	46.86	46.86	46.86	46.86	46.86	615
July 14, 2025	46.26	46.26	46.26	46.26	46.26	200
July 11, 2025	46.46	46.46	46.46	46.46	46.46	0
July 10, 2025	46.45	46.45	46.45	46.45	46.45	0
July 09, 2025	47	47	47	47	47	108
July 08, 2025	46.27	46.27	46.27	46.27	46.27	0
July 07, 2025	46.5	46.3	46.3	46.5	46.3	2,800
July 04, 2025	46.79	46.33	46.33	46.79	46.33	300
July 03, 2025	46.2	46.2	46.2	46.2	46.2	0
July 02, 2025	46.2	46.2	46.2	46.2	46.2	203
June 30, 2025	46.18	46.18	46.18	46.18	46.18	0
June 27, 2025	45.99	45.99	45.99	45.99	45.99	0
June 26, 2025	45.89	45.99	45.99	45.99	45.89	250
June 25, 2025	45.97	45.98	45.98	45.98	45.97	700
June 24, 2025	46.03	46.03	45.73	46.03	46.03	0
June 23, 2025	45.81	45.81	45.81	45.81	45.81	0
June 20, 2025	45.87	45.87	45.87	45.87	45.87	200
June 19, 2025	45.81	45.84	45.84	45.84	45.81	3,105
June 18, 2025	47	45.83	45.83	47	45.81	500
June 17, 2025	45.76	45.76	45.76	45.76	45.76	0
June 16, 2025	45.85	45.85	45.85	45.85	45.85	300
June 13, 2025	45.96	45.96	45.96	45.96	45.96	0
June 12, 2025	45.93	45.93	45.93	45.93	45.93	0
June 11, 2025	45.93	45.93	45.93	45.93	45.93	100
June 10, 2025	45.85	45.85	45.85	45.85	45.85	100
June 09, 2025	45.94	45.89	45.89	45.94	45.89	500

iShares ESG Conservative Balanced ETF Port (GCNS.TO) TSX