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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	48.81	48.81	48.81	48.81	48.81	1,629
November 04, 2025	49.02	49.02	49.02	49.02	49.02	400
November 03, 2025	48.99	48.99	48.99	48.99	48.99	1,000
October 31, 2025	48.8	48.8	48.8	48.8	48.8	243
October 30, 2025	49	48.93	48.93	49	48.93	405
October 29, 2025	49.07	48.98	48.98	49.07	48.98	416
October 28, 2025	49.03	49.03	49.03	49.03	49.03	0
October 27, 2025	48.87	48.87	48.87	48.87	48.87	0
October 24, 2025	48.64	48.87	48.87	48.87	48.64	500
October 23, 2025	48.7	48.7	48.7	48.7	48.7	300
October 22, 2025	48.65	48.65	48.65	48.65	48.65	0
October 21, 2025	48.87	48.63	48.63	48.87	48.63	1,349
October 20, 2025	48.58	48.58	48.58	48.58	48.58	519
October 17, 2025	48.6	48.6	48.6	48.6	48.6	168
October 16, 2025	48.55	48.55	48.55	48.55	48.55	511
October 15, 2025	48.48	48.48	48.48	48.48	48.48	0
October 14, 2025	48.53	48.53	48.53	48.53	48.53	314
October 10, 2025	48.48	48.13	48.13	48.48	48.13	307
October 09, 2025	48.58	48.58	48.58	48.58	48.58	0
October 08, 2025	48.42	48.42	48.42	48.42	48.42	0
October 07, 2025	48.5	48.44	48.44	48.5	48.44	1,926
October 06, 2025	48.79	48.79	48.79	48.79	48.79	1,701
October 03, 2025	48.44	48.44	48.44	48.44	48.44	0
October 02, 2025	48.29	48.29	48.29	48.29	48.29	9
October 01, 2025	48.15	48.31	48.31	48.31	48.15	1,100
September 30, 2025	48.08	48.08	48.08	48.08	48.08	0
September 29, 2025	47.88	47.88	47.88	47.88	47.88	0
September 26, 2025	47.81	47.81	47.81	47.81	47.81	24
September 25, 2025	47.86	47.86	47.86	47.86	47.86	1,622
September 24, 2025	48.15	48.15	48.15	48.15	48.15	0
September 23, 2025	48.2	48.15	47.91	48.2	48.15	901
September 22, 2025	48.25	48.14	47.9	48.25	48.14	619
September 19, 2025	48.4	48.16	48.16	48.4	48.16	725
September 18, 2025	48.02	48.1	48.1	48.1	48.02	500
September 17, 2025	47.96	47.95	47.95	47.96	47.95	402
September 16, 2025	48.02	48.02	48.02	48.02	48.02	0
September 15, 2025	48.05	48.05	48.05	48.05	48.05	200
September 12, 2025	48.04	48.04	48.04	48.04	48.04	138
September 11, 2025	47.95	47.95	47.95	47.95	47.95	716
September 10, 2025	47.79	47.79	47.79	47.79	47.79	0
September 09, 2025	47.79	47.79	47.79	47.79	47.79	0
September 08, 2025	47.66	47.66	47.66	47.66	47.66	0
September 05, 2025	47.46	47.46	47.46	47.46	47.46	0
September 04, 2025	47.23	47.23	47.23	47.23	47.23	0
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

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