Wealthsimple North America Socially Responsible Index ETF - WSRI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	47.27	47.27	47.27	47.27	47.27	153
August 18, 2025	47.08	46.94	46.94	47.08	46.94	1,273
August 15, 2025	47.06	46.98	46.98	47.06	46.98	833
August 14, 2025	46.99	46.99	46.99	46.99	46.99	0
August 13, 2025	46.92	46.99	46.99	46.99	46.84	1,800
August 12, 2025	46.46	46.43	46.43	46.46	46.43	1,225
August 11, 2025	46.39	46.18	46.18	46.39	46.16	612
August 08, 2025	45.96	46.31	46.31	46.31	45.96	812
August 07, 2025	46.28	45.88	45.88	46.28	45.85	3,400
August 06, 2025	45.75	45.91	45.91	45.91	45.75	301
August 05, 2025	45.6	45.6	45.6	45.6	45.6	400
August 01, 2025	45.12	45.27	45.27	45.27	45	4,600
July 31, 2025	46.73	45.57	45.57	46.73	45.51	1,439
July 30, 2025	46.17	45.9	45.9	46.17	45.9	1,247
July 29, 2025	46.19	46.03	46.03	46.19	46.03	247
July 28, 2025	46.05	45.91	45.91	46.05	45.91	2,700
July 25, 2025	45.81	46.13	46.13	46.13	45.81	1,800
July 24, 2025	45.73	45.76	45.76	45.85	45.73	2,600
July 23, 2025	45.52	45.73	45.73	45.76	45.52	800
July 22, 2025	45.16	45.48	45.48	45.49	45.16	844
July 21, 2025	45.13	45.13	45.13	45.13	45.13	100
July 18, 2025	45.09	45.1	45.1	45.1	45.09	2,600
July 17, 2025	45.16	45.19	45.19	45.19	44.95	3,922
July 16, 2025	45.12	44.82	44.82	45.12	44.44	1,400
July 15, 2025	45.14	44.74	44.74	45.15	44.74	1,000
July 14, 2025	44.92	45.26	45.26	45.26	44.92	1,200
July 11, 2025	45	45.16	45.16	45.17	45	1,100
July 10, 2025	45.56	45.58	45.58	45.58	45.56	2,200
July 09, 2025	45.14	45.28	45.28	45.28	45.13	10,700
July 08, 2025	46.18	45.19	45.19	46.18	45.19	2,600
July 07, 2025	45.3	45.34	45.34	45.34	45.3	341
July 04, 2025	45.76	45.23	45.23	45.76	45.16	2,400
July 03, 2025	45.31	45.22	45.22	45.31	45.22	400
July 02, 2025	45.18	45.23	45.23	45.23	45.12	4,605
June 30, 2025	44	44.93	44.93	44.93	44	1,400
June 27, 2025	44.62	44.76	44.76	44.76	44.62	200
June 26, 2025	44.48	44.48	44.48	44.48	44.48	106
June 25, 2025	44.84	44.84	44.84	44.84	44.84	0
June 24, 2025	44.51	44.56	44.56	44.56	44.51	246
June 23, 2025	44.2	44.51	44.51	44.51	44.2	400
June 20, 2025	44.22	44.16	44.05	44.22	44.04	1,409
June 19, 2025	43.83	43.84	43.84	43.85	43.79	1,630
June 18, 2025	43.7	43.95	43.95	44.14	43.7	800
June 17, 2025	44.12	43.87	43.87	44.12	43.87	248
June 16, 2025	43.77	44.06	44.06	44.15	43.77	800
June 13, 2025	44.21	44.21	43.87	44.21	44.21	131
June 12, 2025	44.36	44.38	44.38	44.38	44.28	314
June 11, 2025	44.59	44.39	44.39	44.59	44.39	9,600
June 10, 2025	44.56	44.46	44.46	44.57	44.46	405
June 09, 2025	44.28	44.43	44.43	44.43	44.28	2,520
June 06, 2025	44.39	44.39	44.39	44.39	44.39	230
June 05, 2025	44.6	44.21	44.21	44.6	44.21	3,700
June 04, 2025	44.27	44.44	44.44	44.44	44.27	4,400
June 03, 2025	44.17	44.4	44.4	44.4	44.17	2,420
June 02, 2025	43.72	43.72	43.72	43.72	43.72	626
May 30, 2025	44.22	44.07	44.07	44.22	44.07	533
May 29, 2025	44.06	44.22	44.22	44.22	44.06	2,917
May 28, 2025	44.41	44.25	44.25	44.41	44.2	2,620
May 27, 2025	44.29	44.4	44.4	44.42	44.17	4,000
May 26, 2025	43.48	43.89	43.89	43.93	43.48	1,440

Wealthsimple North America Socially Responsible Index ETF (WSRI.TO) TSX