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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	49	48.95	48.95	49	48.84	603
December 02, 2025	48.74	48.89	48.89	48.89	48.74	1,400
December 01, 2025	49.11	49.12	49.12	49.22	49.06	1,600
November 28, 2025	49.24	49.34	49.34	49.34	49.19	1,518
November 27, 2025	49.36	49.24	49.24	49.36	49.24	700
November 26, 2025	49.42	49.42	49.39	49.42	49.42	2,271
November 25, 2025	48.81	49.25	49.25	49.28	48.81	3,405
November 24, 2025	48.67	48.47	48.47	48.67	48.47	4,300
November 21, 2025	48.5	48.36	48.36	48.5	48.36	563
November 20, 2025	47.7	47.5	47.5	47.94	47.5	15,200
November 19, 2025	47.53	47.53	47.53	47.53	47.53	464
November 18, 2025	47.59	47.53	47.53	47.59	47.53	500
November 17, 2025	48.27	47.59	47.59	48.27	47.59	2,900
November 14, 2025	47.64	48.09	48.09	48.09	47.64	3,800
November 13, 2025	48.36	48.54	48.54	48.54	48.36	1,100
November 12, 2025	48.35	48.43	48.43	48.43	48.35	800
November 11, 2025	48.07	48.07	48.07	48.07	48.07	320
November 10, 2025	47.65	47.72	47.72	47.72	47.65	710
November 07, 2025	46.98	47.38	47.38	47.38	46.98	2,925
November 06, 2025	47.58	47.51	47.51	47.58	47.42	747
November 05, 2025	47.53	47.74	47.74	47.8	47.53	2,634
November 04, 2025	47.36	47.41	47.41	47.41	47.36	600
November 03, 2025	47.87	47.39	47.39	47.87	47.39	804
October 31, 2025	47.53	47.53	47.53	47.58	47.43	2,701
October 30, 2025	47.53	47.53	47.53	47.53	47.53	113
October 29, 2025	47.96	47.28	47.28	47.96	47.28	3,100
October 28, 2025	48.26	48.26	48.26	48.26	48.2	3,700
October 27, 2025	48.48	48.22	48.22	48.48	48.08	1,600
October 24, 2025	48.41	48.19	48.19	48.41	48.19	520
October 23, 2025	48.28	48.15	48.15	48.28	48.15	1,140
October 22, 2025	48.21	48.16	48.16	48.21	48.09	1,710
October 21, 2025	48.37	48.31	48.31	48.37	48.25	611
October 20, 2025	48.55	48.56	48.56	48.56	48.55	237
October 17, 2025	48.27	48.16	48.13	48.27	47.93	1,039
October 16, 2025	48.15	48.16	48.16	48.29	48.09	17,948
October 15, 2025	48.22	48.22	48.22	48.22	48.22	7,000
October 14, 2025	47.59	48.18	48.18	48.28	47.59	43,000
October 10, 2025	47.78	47.42	47.42	47.78	47.42	4,000
October 09, 2025	48.11	47.75	47.75	48.11	47.75	17,625
October 08, 2025	47.86	47.99	47.99	48.02	47.86	17,000
October 07, 2025	48.42	47.93	47.93	48.42	47.87	24,100
October 06, 2025	48.44	48.22	48.22	48.44	48.22	938
October 03, 2025	48.5	48.41	48.41	48.5	48.41	446
October 02, 2025	48.03	48.14	48.14	48.14	48.03	700
October 01, 2025	47.88	47.99	47.99	47.99	47.88	532
September 30, 2025	47.91	47.91	47.91	47.91	47.91	400
September 29, 2025	47.74	47.76	47.76	47.76	47.74	700
September 26, 2025	47.12	47.61	47.61	47.62	47.12	2,601
September 25, 2025	47.2	47.2	47.2	47.2	47.2	200
September 24, 2025	47.71	47.42	47.42	47.71	47.42	400
September 23, 2025	47.28	47.28	47.28	47.28	47.28	0
September 22, 2025	47.04	47.19	47.19	47.19	47.04	3,000
September 19, 2025	50.26	47.46	47.46	50.26	47.37	2,800
September 18, 2025	47.21	47.44	47.44	47.45	47.21	2,636
September 17, 2025	46.99	47.21	47.21	47.32	46.99	606
September 16, 2025	47.54	47.11	47.11	47.54	47.11	649
September 15, 2025	47.85	47.83	47.83	47.85	47.83	300
September 12, 2025	47.85	47.85	47.85	47.85	47.85	500
September 11, 2025	48.01	48.11	48.11	48.11	48.01	2,500
September 10, 2025	47.84	47.65	47.65	47.84	47.52	320

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