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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	48.64	48.64	48.64	48.64	48.64	4,537
December 02, 2025	48.75	48.65	48.65	48.75	48.65	4,537
December 01, 2025	48.79	48.79	48.79	48.79	48.79	3,483
November 28, 2025	48.83	48.83	48.83	48.83	48.83	3,500
November 27, 2025	48.84	48.96	48.96	49.22	48.8	1,003
November 26, 2025	48.8	48.8	48.8	48.8	48.8	1,630
November 25, 2025	48.4	48.57	48.57	48.57	48.4	1,630
November 24, 2025	48.39	48.39	48.39	48.39	48.39	128
November 21, 2025	48.07	48.07	48.07	48.07	48.07	214
November 20, 2025	48.26	48.26	48.26	48.26	48.26	837
November 19, 2025	48	48	48	48	48	101
November 18, 2025	48.07	47.9	47.9	48.07	47.9	432
November 17, 2025	48.42	48.2	48.2	48.42	48.2	3,200
November 14, 2025	48.4	48.4	48.4	48.4	48.4	400
November 13, 2025	48.44	48.44	48.44	48.44	48.44	200
November 12, 2025	48.69	48.69	48.69	48.69	48.69	1,217
November 11, 2025	48.71	48.71	48.71	48.71	48.71	0
November 10, 2025	48.79	48.66	48.66	48.79	48.66	1,217
November 07, 2025	48.51	48.51	48.51	48.51	48.51	0
November 06, 2025	48.73	48.73	48.73	48.73	48.73	0
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

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