Wealthsimple Developed Markets ex North America Socially Responsible Index ETF - WSRD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.57	33.82	33.82	33.87	33.57	16,400
November 06, 2025	34	33.96	33.96	34	33.92	2,101
November 05, 2025	34.02	34.12	34.12	34.16	34	8,313
November 04, 2025	33.84	33.87	33.87	33.93	33.84	1,209
November 03, 2025	34.52	34.2	34.2	34.52	34.2	2,627
October 31, 2025	34.23	34.23	34.23	34.25	34.15	4,822
October 30, 2025	34.34	34.42	34.42	34.42	34.34	3,100
October 29, 2025	34.5	34.3	34.36	34.51	34.3	4,396
October 28, 2025	34.8	34.8	34.68	34.8	34.66	13,652
October 27, 2025	34.9	34.96	34.96	34.96	34.9	2,702
October 24, 2025	34.85	34.65	34.65	34.85	34.65	1,100
October 23, 2025	34.49	34.57	34.57	34.57	34.46	6,100
October 22, 2025	34.39	34.27	34.27	34.41	34.18	6,918
October 21, 2025	34.4	34.49	34.49	34.5	34.4	1,510
October 20, 2025	34.36	34.61	34.61	34.61	34.36	1,610
October 17, 2025	34.34	34.24	34.24	34.34	34.12	6,800
October 16, 2025	34.15	34.3	34.3	34.36	34.15	1,900
October 15, 2025	34	33.98	34.04	34.01	33.98	1,968
October 14, 2025	33.52	33.85	33.85	33.9	33.52	64,200
October 10, 2025	33.81	33.29	33.29	33.81	33.28	19,900
October 09, 2025	33.9	33.92	33.92	33.92	33.89	19,525
October 08, 2025	34	33.96	33.96	34	33.92	25,315
October 07, 2025	34.14	34.14	34.14	34.14	34.14	401
October 06, 2025	34.18	34.31	34.31	34.34	34.18	5,400
October 03, 2025	34.27	34.26	34.26	34.27	34.24	467
October 02, 2025	34.02	34.08	34.12	34.18	33.99	18,091
October 01, 2025	33.86	33.91	33.91	33.94	33.86	7,925
September 30, 2025	33.45	33.59	33.59	33.59	33.41	9,904
September 29, 2025	33.36	33.38	33.38	33.38	33.36	300
September 26, 2025	33.14	33.24	33.24	33.24	33.14	2,191
September 25, 2025	33.02	33.05	33.05	33.05	32.98	6,710
September 24, 2025	33.26	33.17	33.17	33.26	33.17	2,742
September 23, 2025	33.35	33.27	33.27	33.44	33.27	5,967
September 22, 2025	33.22	33.35	33.35	33.37	33.22	7,201
September 19, 2025	33.55	33.38	33.38	33.55	33.36	1,900
September 18, 2025	33.55	33.67	33.67	33.67	33.55	10,800
September 17, 2025	33.55	33.6	33.54	33.66	33.55	3,596
September 16, 2025	33.72	33.68	33.68	33.72	33.56	4,621
September 15, 2025	33.83	33.79	33.79	33.91	33.79	11,930
September 12, 2025	33.84	33.83	33.83	33.84	33.8	1,491
September 11, 2025	33.85	33.9	33.9	33.9	33.85	2,027
September 10, 2025	33.74	33.67	33.67	33.74	33.64	1,315
September 09, 2025	33.58	33.67	33.67	33.67	33.58	1,410
September 08, 2025	33.61	33.78	33.78	33.78	33.61	8,100
September 05, 2025	33.66	33.61	33.61	33.66	33.46	2,090
September 04, 2025	33.11	33.15	33.22	33.15	33.11	1,919
September 03, 2025	32.74	32.85	32.85	32.85	32.74	800
September 02, 2025	32.74	32.76	32.76	32.76	32.74	518
August 29, 2025	33.19	32.96	32.96	33.19	32.96	300
August 28, 2025	33.29	33.28	33.28	33.33	33.28	4,942
August 27, 2025	33.31	33.35	33.35	33.38	33.3	7,312
August 26, 2025	33.66	33.56	33.56	33.66	33.52	6,600
August 25, 2025	33.96	33.64	33.64	33.96	33.64	4,328
August 22, 2025	33.71	33.71	33.71	33.71	33.71	0
August 21, 2025	33.74	33.71	33.71	33.74	33.66	2,400
August 20, 2025	33.68	33.84	33.84	33.84	33.67	7,700
August 19, 2025	33.64	33.59	33.59	33.64	33.59	405
August 18, 2025	33.42	33.46	33.46	33.48	33.39	3,938
August 15, 2025	33.47	33.46	33.46	33.5	33.44	3,715
August 14, 2025	33.26	33.33	33.33	33.33	33.25	808

Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (WSRD.TO) TSX