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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.99	50.3	50.3	50.3	49.99	1,928
February 19, 2026	50.27	50.08	50.08	50.27	50.02	1,133
February 18, 2026	49.88	50.25	50.25	50.25	49.88	1,900
February 17, 2026	50.15	49.74	49.74	50.15	49.62	1,634
February 13, 2026	49.67	50.08	50.08	50.08	49.61	1,302
February 12, 2026	50.25	49.54	49.54	50.25	49.54	2,528
February 11, 2026	49.88	50.09	50.09	50.09	49.86	7,298
February 10, 2026	49.91	49.89	49.89	49.94	49.89	1,500
February 09, 2026	49.94	49.77	49.77	49.94	49.63	5,100
February 06, 2026	49.92	49.92	49.92	49.92	49.92	1,900
February 05, 2026	49.66	49.66	49.46	49.66	49.66	374
February 04, 2026	49.43	49.67	49.67	49.75	49.43	2,100
February 03, 2026	49.44	49.2	49.2	49.45	49.06	3,105
February 02, 2026	49.11	49.18	49.18	49.18	49.08	1,000
January 30, 2026	48.59	48.73	48.73	48.73	48.59	1,900
January 29, 2026	48.83	48.75	48.75	48.87	48.75	3,932
January 28, 2026	49.29	49.06	49.06	49.29	49.05	1,432
January 27, 2026	49.26	49.18	49.18	49.26	49.09	3,000
January 26, 2026	49.91	49.72	49.72	49.91	49.72	1,400
January 23, 2026	49.57	49.61	49.61	49.61	49.52	25,000
January 22, 2026	50.13	49.96	49.96	50.18	49.96	3,126
January 21, 2026	49.47	49.9	49.9	49.9	49.47	2,701
January 20, 2026	49.68	49.51	49.51	49.68	49.51	800
January 19, 2026	49.7	49.73	49.73	49.73	49.58	1,417
January 16, 2026	50.07	50.1	50.1	50.1	50.07	1,500
January 15, 2026	50.11	50.23	50.23	50.25	50.11	2,200
January 14, 2026	50.13	49.95	49.95	50.13	49.95	1,300
January 13, 2026	50.02	50.13	50.13	50.13	50.02	419
January 12, 2026	50.23	50.18	50.18	50.23	50.08	3,400
January 09, 2026	49.54	50.13	50.13	50.13	49.54	1,945
January 08, 2026	49.12	49.58	49.58	49.61	49.12	5,000
January 07, 2026	49.33	49.13	49.13	49.33	49.06	1,200
January 06, 2026	48.68	49.25	49.25	49.25	48.68	3,034
January 05, 2026	48.56	48.58	48.58	48.72	48.56	2,543
January 02, 2026	48.53	48.16	48.16	48.53	48.09	7,438
December 31, 2025	48.33	48.14	48.14	48.33	48.14	700
December 30, 2025	48.33	48.37	48.37	48.37	48.33	19,449
December 29, 2025	48.57	48.41	48.41	48.57	48.41	900
December 23, 2025	48.45	48.43	48.43	48.45	48.43	900
December 22, 2025	48.3	48.65	48.65	48.65	48.3	1,700
December 19, 2025	48.69	48.78	48.55	48.82	48.69	3,400
December 18, 2025	48.58	48.61	48.38	48.71	48.58	4,625
December 17, 2025	48.52	48.55	48.33	48.57	48.5	1,400
December 16, 2025	48.59	48.58	48.35	48.61	48.53	6,000
December 15, 2025	48.96	48.85	48.62	48.99	48.85	2,100
December 12, 2025	48.81	48.81	48.81	48.81	48.81	244
December 11, 2025	48.72	48.72	48.72	48.72	48.72	218
December 10, 2025	48.16	48.43	48.43	48.43	48.12	1,914
December 09, 2025	48.2	48.02	48.02	48.2	48.02	1,800
December 08, 2025	48.23	48.23	48.23	48.23	48.23	247
December 05, 2025	48.88	48.51	48.51	48.88	48.51	1,141
December 04, 2025	49.13	48.87	48.87	49.13	48.87	617
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

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