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
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
August 13, 2025	33.24	33.25	33.25	33.27	33.16	3,120
August 12, 2025	32.9	33.06	33.06	33.06	32.87	3,200
August 11, 2025	32.76	32.66	32.66	32.76	32.66	527
August 08, 2025	32.69	32.87	32.87	32.89	32.69	4,300
August 07, 2025	32.83	32.77	32.77	32.83	32.64	3,300
August 06, 2025	32.52	32.5	32.5	32.52	32.46	3,230
August 05, 2025	32.68	32.44	32.44	32.68	32.36	6,500
August 01, 2025	32.08	32.07	32.07	32.08	31.85	23,400
July 31, 2025	32.31	32.16	32.16	32.34	32.16	7,898
July 30, 2025	32.63	32.46	32.53	32.63	32.42	1,470
July 29, 2025	32.66	32.57	32.57	32.66	32.53	27,413
July 28, 2025	34	32.76	32.76	34	32.73	7,012
July 25, 2025	32.93	33.19	33.19	33.19	32.93	1,803
July 24, 2025	33.1	33.08	33.08	33.1	33	9,070
July 23, 2025	32.64	33.13	33.13	33.13	32.64	3,948
July 22, 2025	32.51	32.48	32.48	32.51	32.44	3,337
July 21, 2025	32.65	32.56	32.56	32.68	32.56	5,133
July 18, 2025	32.56	32.38	32.38	32.56	32.38	3,311
July 17, 2025	32.46	32.52	32.52	32.55	32.45	5,118
July 16, 2025	32.26	32.28	32.28	32.29	32.21	1,534
July 15, 2025	32.46	32.41	32.41	32.5	32.28	1,335
July 14, 2025	32.27	32.55	32.55	32.56	32.27	6,700
July 11, 2025	32.75	32.6	32.6	32.75	32.59	2,011
July 10, 2025	32.9	32.94	32.94	32.94	32.9	2,000
July 09, 2025	32.82	32.9	32.92	32.9	32.78	1,714
July 08, 2025	32.57	32.72	32.72	32.72	32.52	1,600
July 07, 2025	32.53	32.48	32.48	32.55	32.47	3,200
July 04, 2025	32.46	32.4	32.4	32.47	32.4	400
July 03, 2025	32.57	32.47	32.47	32.57	32.47	500

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