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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.5	49.52	49.52	49.52	49.5	369
February 19, 2026	49.37	49.37	49.37	49.37	49.37	100
February 18, 2026	49.26	49.26	49.26	49.26	49.26	1,841
February 17, 2026	49.11	49.17	49.17	49.17	49.11	2,206
February 13, 2026	48.87	49.1	49.1	49.1	48.87	800
February 12, 2026	49.42	48.98	48.98	49.42	48.98	1,000
February 11, 2026	49.2	49.2	49.2	49.2	49.2	126
February 10, 2026	49.33	49.33	49.33	49.33	49.33	179
February 09, 2026	48.96	48.96	48.96	48.96	48.96	20
February 06, 2026	48.43	48.43	48.43	48.43	48.43	0
February 05, 2026	48.67	48.67	48.67	48.67	48.67	7,257
February 04, 2026	48.87	48.67	48.67	48.87	48.67	7,300
February 03, 2026	48.91	48.85	48.85	48.91	48.85	500
February 02, 2026	48.86	48.86	48.86	48.86	48.86	3,157
January 30, 2026	48.89	48.78	48.78	48.89	48.78	3,200
January 29, 2026	49.11	49.11	49.11	49.11	49.11	6,298
January 28, 2026	49.27	49.27	49.27	49.27	49.27	6,300
January 27, 2026	49.24	49.24	49.24	49.24	49.24	4,267
January 26, 2026	49.13	49.24	49.24	49.31	49.13	4,300
January 23, 2026	49.08	49.08	49.08	49.08	49.08	300
January 22, 2026	49.33	49.21	49.21	49.33	49.21	1,130
January 21, 2026	48.85	49.1	49.1	49.17	48.85	900
January 20, 2026	49.27	49.27	49.27	49.27	49.27	0
January 19, 2026	49.4	49.1	49.1	49.4	49.1	600
January 16, 2026	49.61	49.47	49.47	49.61	49.44	5,000
January 15, 2026	49.25	49.25	49.25	49.25	49.25	2,121
January 14, 2026	49.79	49.14	49.14	49.79	49.14	2,121
January 13, 2026	49.35	49.34	49.34	49.35	49.34	333
January 12, 2026	49.32	49.32	49.32	49.32	49.32	2,000
January 09, 2026	49.08	49.08	49.08	49.08	49.08	0
January 08, 2026	49.16	49.15	49.15	49.16	49.15	371
January 07, 2026	48.57	49.19	49.19	49.21	48.57	1,000
January 06, 2026	48.95	48.95	48.95	48.95	48.95	0
January 05, 2026	48.58	48.58	48.58	48.58	48.58	0
January 02, 2026	48.64	48.57	48.57	48.65	48.57	726
December 31, 2025	48.55	48.55	48.55	48.55	48.55	100
December 30, 2025	48.73	48.7	48.7	48.73	48.7	401
December 29, 2025	48.86	48.86	48.64	48.86	48.86	324
December 23, 2025	48.84	48.84	48.84	48.84	48.84	123
December 22, 2025	48.83	48.83	48.83	48.83	48.83	123
December 19, 2025	48.49	48.49	48.49	48.49	48.49	0
December 18, 2025	48.28	48.28	48.28	48.28	48.28	324
December 17, 2025	48.53	48.53	48.53	48.53	48.53	0
December 16, 2025	48.53	48.46	48.46	48.53	48.46	324
December 15, 2025	48.82	48.58	48.58	48.82	48.57	546
December 12, 2025	48.84	48.84	48.84	48.84	48.84	0
December 11, 2025	48.82	48.82	48.82	48.82	48.82	2,100
December 10, 2025	48.66	48.82	48.82	48.82	48.66	4,800
December 09, 2025	48.56	48.56	48.56	48.56	48.56	0
December 08, 2025	48.57	48.57	48.57	48.57	48.57	2,532
December 05, 2025	49	49	49	49	49	2,532
December 04, 2025	48.87	48.87	48.87	48.87	48.87	300
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

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